Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 6:15PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Dow Jones Industrial Average (^DJI)

On Dec 18: 10,328.89   20.63 (0.20%)

MORE ON ^DJI

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Jun-08 12,158.68 12,212.33 11,947.07 12,029.06 4,573,570,000 12,029.06 17-Jun-08 12,269.65 12,378.67 12,114.14 12,160.30 3,801,960,000 12,160.30 16-Jun-08 12,306.86 12,381.44 12,139.79 12,269.08 3,706,940,000 12,269.08 13-Jun-08 12,144.59 12,376.72 12,096.23 12,307.35 4,080,420,000 12,307.35 12-Jun-08 12,089.63 12,337.72 12,041.43 12,141.58 4,734,240,000 12,141.58 11-Jun-08 12,286.34 12,317.20 12,029.46 12,083.77 4,779,980,000 12,083.77 10-Jun-08 12,277.71 12,425.98 12,116.58 12,289.76 4,635,070,000 12,289.76 9-Jun-08 12,210.13 12,406.36 12,102.50 12,280.32 4,404,570,000 12,280.32 6-Jun-08 12,602.74 12,602.74 12,180.50 12,209.81 4,771,660,000 12,209.81 5-Jun-08 12,388.81 12,652.81 12,358.07 12,604.45 4,350,790,000 12,604.45 4-Jun-08 12,391.86 12,540.37 12,283.74 12,390.48 4,338,640,000 12,390.48 3-Jun-08 12,503.20 12,620.98 12,317.61 12,402.85 4,396,380,000 12,402.85 2-Jun-08 12,637.67 12,645.40 12,385.76 12,503.82 3,714,320,000 12,503.82 30-May-08 12,647.36 12,750.84 12,555.60 12,638.32 3,845,630,000 12,638.32 29-May-08 12,593.87 12,760.21 12,493.47 12,646.22 3,894,440,000 12,646.22 28-May-08 12,542.90 12,693.77 12,437.38 12,594.03 3,927,240,000 12,594.03 27-May-08 12,479.63 12,626.84 12,397.56 12,548.35 3,588,860,000 12,548.35 23-May-08 12,620.90 12,637.43 12,420.20 12,479.63 3,516,380,000 12,479.63 22-May-08 12,597.69 12,743.68 12,515.78 12,625.62 3,955,960,000 12,625.62 21-May-08 12,824.94 12,926.71 12,550.39 12,601.19 4,517,990,000 12,601.19 20-May-08 13,026.04 13,026.04 12,742.29 12,828.68 3,854,320,000 12,828.68 19-May-08 12,985.41 13,170.97 12,899.19 13,028.16 3,683,970,000 13,028.16 16-May-08 12,992.74 13,069.52 12,860.60 12,986.80 3,842,590,000 12,986.80 15-May-08 12,891.29 13,028.16 12,798.39 12,992.66 3,836,480,000 12,992.66 14-May-08 12,825.12 13,037.44 12,806.21 12,898.38 3,979,370,000 12,898.38 13-May-08 12,872.08 12,957.65 12,716.16 12,832.18 4,018,590,000 12,832.18 12-May-08 12,768.38 12,903.33 12,746.36 12,876.05 3,370,630,000 12,876.05 9-May-08 12,860.68 12,871.75 12,648.09 12,745.88 3,518,620,000 12,745.88 8-May-08 12,814.84 12,965.95 12,727.56 12,866.78 3,827,550,000 12,866.78 7-May-08 13,010.82 13,097.77 12,756.14 12,814.35 4,075,860,000 12,814.35 6-May-08 12,968.89 13,071.07 12,817.53 13,020.83 3,924,100,000 13,020.83 5-May-08 13,056.57 13,105.75 12,896.50 12,969.54 3,410,090,000 12,969.54 2-May-08 13,012.53 13,191.49 12,931.35 13,058.20 3,953,030,000 13,058.20 1-May-08 12,818.34 13,079.94 12,721.94 13,010.00 4,448,780,000 13,010.00 30-Apr-08 12,831.45 13,052.91 12,746.45 12,820.13 4,508,890,000 12,820.13 29-Apr-08 12,870.37 12,970.27 12,737.82 12,831.94 3,815,320,000 12,831.94 28-Apr-08 12,890.76 13,015.62 12,791.55 12,871.75 3,607,000,000 12,871.75 25-Apr-08 12,848.38 12,987.29 12,703.70 12,891.86 3,891,150,000 12,891.86 24-Apr-08 12,764.68 12,979.88 12,651.51 12,848.95 4,461,660,000 12,848.95 23-Apr-08 12,721.45 12,883.80 12,627.00 12,763.22 4,103,610,000 12,763.22 22-Apr-08 12,825.02 12,870.86 12,604.53 12,720.23 3,821,900,000 12,720.23 21-Apr-08 12,850.91 12,902.69 12,666.08 12,825.02 3,420,570,000 12,825.02 18-Apr-08 12,626.76 12,965.47 12,626.76 12,849.36 4,222,380,000 12,849.36 17-Apr-08 12,617.40 12,725.93 12,472.71 12,620.49 3,713,880,000 12,620.49 16-Apr-08 12,371.51 12,670.56 12,371.51 12,619.27 4,260,370,000 12,619.27 15-Apr-08 12,303.60 12,459.36 12,223.97 12,362.47 3,581,230,000 12,362.47 14-Apr-08 12,324.77 12,430.86 12,208.42 12,302.06 3,565,020,000 12,302.06 11-Apr-08 12,579.78 12,579.78 12,280.89 12,325.42 3,723,790,000 12,325.42 10-Apr-08 12,526.78 12,705.90 12,447.96 12,581.98 3,686,150,000 12,581.98 9-Apr-08 12,574.65 12,686.93 12,416.53 12,527.26 3,556,670,000 12,527.26 8-Apr-08 12,602.66 12,664.38 12,440.55 12,576.44 3,602,500,000 12,576.44 7-Apr-08 12,612.59 12,786.83 12,550.22 12,612.43 3,747,780,000 12,612.43 4-Apr-08 12,626.35 12,738.30 12,489.40 12,609.42 3,703,100,000 12,609.42 3-Apr-08 12,604.69 12,734.97 12,455.04 12,626.03 3,920,100,000 12,626.03 2-Apr-08 12,651.67 12,790.28 12,488.22 12,608.92 4,320,440,000 12,608.92 1-Apr-08 12,266.64 12,693.93 12,266.64 12,654.36 4,745,120,000 12,654.36 31-Mar-08 12,215.92 12,384.84 12,095.18 12,262.89 4,188,990,000 12,262.89 28-Mar-08 12,303.92 12,441.67 12,164.22 12,216.40 3,686,980,000 12,216.40 27-Mar-08 12,421.88 12,528.13 12,264.76 12,302.46 4,037,930,000 12,302.46 26-Mar-08 12,531.79 12,531.79 12,309.62 12,422.86 4,055,670,000 12,422.86 25-Mar-08 12,547.34 12,639.82 12,397.62 12,532.60 4,145,120,000 12,532.60 24-Mar-08 12,361.97 12,687.61 12,346.17 12,548.64 4,499,000,000 12,548.64 20-Mar-08 12,102.43 12,434.34 12,024.68 12,361.32 6,145,220,000 12,361.32 19-Mar-08 12,391.52 12,525.19 12,077.27 12,099.66 5,358,550,000 12,099.66 18-Mar-08 11,975.92 12,411.63 11,975.92 12,392.66 5,335,630,000 12,392.66 17-Mar-08 11,946.45 12,119.69 11,650.44 11,972.25 5,683,010,000 11,972.25 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions