Dow Up0.15% Nasdaq Up0.21%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,156.85 Up 24.88(0.15%) 4:29PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 7, 200713,618.2713,668.1013,601.3613,625.58179,420,00013,625.58
Dec 6, 200713,445.8513,632.9013,426.1813,619.89197,270,00013,619.89
Dec 5, 200713,244.0113,460.2413,244.0113,444.96256,800,00013,444.96
Dec 4, 200713,311.2413,316.2813,237.5913,248.73204,940,00013,248.73
Dec 3, 200713,368.2213,407.2413,296.2813,314.57212,170,00013,314.57
Nov 30, 200713,314.2513,466.9913,281.6513,371.72312,570,00013,371.72
Nov 29, 200713,287.9113,346.2713,214.7513,311.73201,410,00013,311.73
Nov 28, 200712,958.0413,325.8712,958.0413,289.45310,080,00013,289.45
Nov 27, 200712,744.7812,991.8512,744.7812,958.44296,070,00012,958.44
Nov 26, 200712,979.9913,037.3012,724.0912,743.44265,610,00012,743.44
Nov 23, 200712,796.0712,980.8812,796.0712,980.88122,250,00012,980.88
Nov 21, 200713,006.6513,007.7112,786.0312,799.04284,550,00012,799.04
Nov 20, 200712,955.9213,107.3712,839.6813,010.14325,810,00013,010.14
Nov 19, 200713,176.3013,176.3012,937.6312,958.44285,790,00012,958.44
Nov 16, 200713,109.4813,211.1713,050.5513,176.79314,920,00013,176.79
Nov 15, 200713,231.0113,262.1413,055.8313,110.05242,570,00013,110.05
Nov 14, 200713,305.4713,367.1713,197.8413,231.01267,510,00013,231.01
Nov 13, 200712,975.1113,319.4512,975.1113,307.09298,250,00013,307.09
Nov 12, 200713,039.1613,162.6412,981.0412,987.55291,980,00012,987.55
Nov 9, 200713,261.1713,262.1413,017.3013,042.74356,840,00013,042.74
Nov 8, 200713,299.7013,354.0013,079.4813,266.29403,680,00013,266.29
Nov 7, 200713,646.7213,647.2913,285.6313,300.02273,050,00013,300.02
Nov 6, 200713,542.3413,669.7213,511.8613,660.94252,360,00013,660.94
Nov 5, 200713,592.5813,618.2713,446.9113,543.40259,590,00013,543.40
Nov 2, 200713,569.9013,632.9013,446.0213,595.10279,780,00013,595.10
Nov 1, 200713,924.1613,924.1613,548.9313,567.87335,560,00013,567.87
Oct 31, 200713,792.0613,962.5313,767.6813,930.01277,660,00013,930.01
Oct 30, 200713,869.0413,869.2913,778.4113,792.47189,730,00013,792.47
Oct 29, 200713,807.3513,901.4013,805.3113,870.26207,930,00013,870.26
Oct 26, 200713,675.6613,811.2513,675.2513,806.70311,390,00013,806.70
Oct 25, 200713,677.8513,741.2613,547.6313,671.92274,330,00013,671.92
Oct 24, 200713,675.5813,690.4513,470.1613,675.25259,150,00013,675.25
Oct 23, 200713,568.9313,684.6013,540.8813,676.23206,550,00013,676.23
Oct 22, 200713,521.6213,587.2213,407.4913,566.97229,440,00013,566.97
Oct 19, 200713,888.4713,888.4713,511.9413,522.02332,350,00013,522.02
Oct 18, 200713,887.9013,913.7513,820.3513,888.96205,540,00013,888.96
Oct 17, 200713,920.6614,012.8413,774.6713,892.54315,420,00013,892.54
Oct 16, 200713,986.3413,992.0313,877.9013,912.94229,920,00013,912.94
Oct 15, 200714,092.4314,118.5213,904.3213,984.80220,490,00013,984.80
Oct 12, 200714,016.3414,101.7714,013.7414,093.08178,740,00014,093.08
Oct 11, 200714,079.1014,198.1013,950.2514,015.12235,090,00014,015.12
Oct 10, 200714,165.0214,165.0214,009.5114,078.69163,280,00014,078.69
Oct 9, 200714,043.7314,166.9714,034.3914,164.53176,740,00014,164.53
Oct 8, 200714,065.3614,067.9614,009.6714,043.73116,420,00014,043.73
Oct 5, 200713,969.0714,124.5413,968.8314,066.01183,540,00014,066.01
Oct 4, 200713,967.8914,010.4113,951.6313,974.31143,300,00013,974.31
Oct 3, 200714,038.8614,038.9413,947.7313,968.05178,920,00013,968.05
Oct 2, 200714,087.1414,107.4714,012.1114,047.31169,270,00014,047.31
Oct 1, 200713,895.7114,115.5113,893.5114,087.55205,720,00014,087.55
Sep 28, 200713,912.9413,924.8113,850.2713,895.63203,030,00013,895.63
Sep 27, 200713,879.5313,920.4213,868.1513,912.94156,920,00013,912.94
Sep 26, 200713,779.3013,915.7913,779.3013,878.15206,560,00013,878.15
Sep 25, 200713,757.8413,787.1913,696.3113,778.65213,040,00013,778.65
Sep 24, 200713,821.5713,874.4113,750.9313,759.06236,690,00013,759.06
Sep 21, 200713,768.3313,877.1713,768.2513,820.19419,390,00013,820.19
Sep 20, 200713,813.5213,822.1413,741.0113,766.70200,880,00013,766.70
Sep 19, 200713,740.6113,867.5013,739.8813,815.56276,590,00013,815.56
Sep 18, 200713,403.1813,739.9613,403.1813,739.39277,620,00013,739.39
Sep 17, 200713,441.9513,451.5413,362.3713,403.42169,710,00013,403.42
Sep 14, 200713,421.3913,459.7513,323.8413,442.52204,780,00013,442.52
Sep 13, 200713,292.3813,469.2713,292.3813,424.88209,950,00013,424.88
Sep 12, 200713,298.3113,360.0113,263.0313,291.65195,280,00013,291.65
Sep 11, 200713,129.4013,325.9513,129.1513,308.39200,160,00013,308.39
Sep 10, 200713,116.3913,207.1913,021.9313,127.85221,760,00013,127.85
Sep 7, 200713,360.7413,360.8313,082.1713,113.38238,300,00013,113.38
Sep 6, 200713,306.4413,398.7113,274.8213,363.35203,600,00013,363.35
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.