Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 9:37PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Dow Jones Industrial Average (^DJI)

At 4:01PM ET: 10,308.26   132.86 (1.27%)

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* 7-Dec-07 13,618.27 13,744.02 13,514.22 13,625.58 3,177,710,000 13,625.58 6-Dec-07 13,445.85 13,652.49 13,362.37 13,619.89 3,568,570,000 13,619.89 5-Dec-07 13,244.01 13,513.00 13,244.01 13,444.96 3,663,660,000 13,444.96 4-Dec-07 13,311.24 13,395.21 13,139.56 13,248.73 3,343,620,000 13,248.73 3-Dec-07 13,368.22 13,490.24 13,207.60 13,314.57 3,323,250,000 13,314.57 30-Nov-07 13,314.25 13,570.31 13,225.32 13,371.72 4,422,200,000 13,371.72 29-Nov-07 13,287.91 13,399.03 13,150.21 13,311.73 3,524,730,000 13,311.73 28-Nov-07 12,958.04 13,353.51 12,958.04 13,289.45 4,508,020,000 13,289.45 27-Nov-07 12,744.78 13,040.38 12,711.98 12,958.44 4,320,720,000 12,958.44 26-Nov-07 12,979.99 13,104.44 12,707.26 12,743.44 3,706,470,000 12,743.44 23-Nov-07 12,889.45 12,981.56 12,796.29 12,980.88 1,612,720,000 12,980.88 21-Nov-07 13,006.65 13,055.59 12,725.39 12,799.04 4,076,230,000 12,799.04 20-Nov-07 12,955.92 13,179.23 12,800.74 13,010.14 4,875,150,000 13,010.14 19-Nov-07 13,176.30 13,195.48 12,871.14 12,958.44 4,119,650,000 12,958.44 16-Nov-07 13,109.48 13,293.44 12,987.22 13,176.79 4,168,870,000 13,176.79 15-Nov-07 13,230.68 13,333.59 13,007.95 13,110.05 3,941,010,000 13,110.05 14-Nov-07 13,305.47 13,465.20 13,159.88 13,231.01 4,031,470,000 13,231.01 13-Nov-07 12,975.11 13,357.57 12,975.11 13,307.09 4,141,310,000 13,307.09 12-Nov-07 13,039.16 13,238.73 12,910.40 12,987.55 4,192,520,000 12,987.55 9-Nov-07 13,261.17 13,321.81 12,920.65 13,042.74 4,587,050,000 13,042.74 8-Nov-07 13,299.70 13,463.66 13,001.93 13,266.29 5,439,720,000 13,266.29 7-Nov-07 13,646.72 13,646.72 13,269.46 13,300.02 4,353,160,000 13,300.02 6-Nov-07 13,542.34 13,716.55 13,460.73 13,660.94 3,879,160,000 13,660.94 5-Nov-07 13,592.58 13,666.15 13,393.67 13,543.40 3,819,330,000 13,543.40 2-Nov-07 13,569.90 13,708.58 13,381.64 13,595.10 4,285,990,000 13,595.10 1-Nov-07 13,924.16 13,924.16 13,522.75 13,567.87 4,241,470,000 13,567.87 31-Oct-07 13,792.06 13,990.65 13,711.59 13,930.01 3,953,070,000 13,930.01 30-Oct-07 13,869.04 13,930.91 13,719.80 13,792.47 3,212,520,000 13,792.47 29-Oct-07 13,807.35 13,966.18 13,748.33 13,870.26 3,124,480,000 13,870.26 26-Oct-07 13,675.66 13,885.95 13,622.01 13,806.70 3,612,120,000 13,806.70 25-Oct-07 13,677.85 13,819.78 13,471.87 13,671.92 4,183,960,000 13,671.92 24-Oct-07 13,675.58 13,751.50 13,423.74 13,675.25 4,003,300,000 13,675.25 23-Oct-07 13,568.93 13,754.91 13,494.95 13,676.23 3,309,120,000 13,676.23 22-Oct-07 13,521.62 13,636.80 13,337.90 13,566.97 3,471,830,000 13,566.97 19-Oct-07 13,888.47 13,888.47 13,478.94 13,522.02 4,160,970,000 13,522.02 18-Oct-07 13,887.90 13,984.39 13,746.22 13,888.96 3,203,210,000 13,888.96 17-Oct-07 13,920.66 14,075.84 13,738.66 13,892.54 3,638,070,000 13,892.54 16-Oct-07 13,986.34 14,061.37 13,810.68 13,912.94 3,234,560,000 13,912.94 15-Oct-07 14,092.43 14,157.38 13,877.82 13,984.80 3,139,290,000 13,984.80 12-Oct-07 14,016.34 14,168.51 13,949.85 14,093.08 2,788,690,000 14,093.08 11-Oct-07 14,079.10 14,279.96 13,917.82 14,015.12 3,911,260,000 14,015.12 10-Oct-07 14,165.02 14,225.66 13,963.26 14,078.69 3,044,760,000 14,078.69 9-Oct-07 14,043.73 14,198.83 13,980.90 14,164.53 2,932,040,000 14,164.53 8-Oct-07 14,065.36 14,134.05 13,747.41 14,043.73 2,040,650,000 14,043.73 5-Oct-07 13,969.07 14,169.49 13,965.05 14,066.01 2,919,030,000 14,066.01 4-Oct-07 13,967.89 14,074.54 13,894.98 13,974.31 2,690,430,000 13,974.31 3-Oct-07 14,038.86 14,090.48 13,883.43 13,968.05 3,065,320,000 13,968.05 2-Oct-07 14,087.14 14,166.16 13,951.72 14,047.31 3,101,910,000 14,047.31 1-Oct-07 13,895.71 14,147.30 13,869.86 14,087.55 3,281,990,000 14,087.55 28-Sep-07 13,912.94 13,994.64 13,802.96 13,895.63 2,925,350,000 13,895.63 27-Sep-07 13,879.53 13,991.63 13,811.17 13,912.94 2,872,180,000 13,912.94 26-Sep-07 13,779.30 13,962.61 13,741.26 13,878.15 3,237,390,000 13,878.15 25-Sep-07 13,757.84 13,847.10 13,629.16 13,778.65 3,187,770,000 13,778.65 24-Sep-07 13,821.57 13,930.74 13,702.89 13,759.06 3,131,310,000 13,759.06 21-Sep-07 13,768.33 13,948.95 13,740.61 13,820.19 3,679,460,000 13,820.19 20-Sep-07 13,813.52 13,893.02 13,680.21 13,766.70 2,957,700,000 13,766.70 19-Sep-07 13,740.61 13,936.68 13,689.80 13,815.56 3,846,750,000 13,815.56 18-Sep-07 13,403.18 13,772.15 13,379.68 13,739.39 3,708,940,000 13,739.39 17-Sep-07 13,441.95 13,514.71 13,306.69 13,403.42 2,598,390,000 13,403.42 14-Sep-07 13,421.39 13,507.55 13,273.68 13,442.52 2,641,740,000 13,442.52 13-Sep-07 13,292.38 13,519.91 13,292.38 13,424.88 2,877,080,000 13,424.88 12-Sep-07 13,298.31 13,408.62 13,195.40 13,291.65 2,885,720,000 13,291.65 11-Sep-07 13,129.40 13,369.77 13,124.68 13,308.39 3,015,330,000 13,308.39 10-Sep-07 13,116.39 13,280.67 12,992.02 13,127.85 2,835,720,000 13,127.85 7-Sep-07 13,360.74 13,360.74 13,059.16 13,113.38 3,191,080,000 13,113.38 6-Sep-07 13,306.44 13,464.79 13,217.11 13,363.35 2,459,590,000 13,363.35 * 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