Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,086.63 Down 26.91(0.16%) Jul 23
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 15, 201112,266.7512,267.6612,193.2712,226.64142,580,00012,226.64
Feb 14, 201112,266.8312,276.2112,235.9112,268.19146,350,00012,268.19
Feb 11, 201112,227.7812,285.9412,180.4812,273.26184,290,00012,273.26
Feb 10, 201112,239.6612,239.6612,156.9412,229.29274,440,00012,229.29
Feb 9, 201112,229.2912,254.2312,188.1912,239.89162,910,00012,239.89
Feb 8, 201112,152.7012,238.7912,150.0512,233.15126,650,00012,233.15
Feb 7, 201112,092.3812,188.7612,092.3012,161.63132,960,00012,161.63
Feb 4, 201112,061.7312,092.4212,025.7812,092.15121,780,00012,092.15
Feb 3, 201112,040.6812,080.5411,981.0512,062.26143,710,00012,062.26
Feb 2, 201112,038.2712,057.9112,018.5112,041.97143,440,00012,041.97
Feb 1, 201111,892.5012,050.7511,892.5012,040.16180,890,00012,040.16
Jan 31, 201111,824.3911,891.9311,817.8811,891.93206,580,00011,891.93
Jan 28, 201111,990.3612,012.4211,803.0411,823.70214,170,00011,823.70
Jan 27, 201111,985.3612,019.5311,971.9311,989.83167,770,00011,989.83
Jan 26, 201111,978.8512,020.5211,961.8311,985.44168,320,00011,985.44
Jan 25, 201111,980.5211,985.9711,898.7411,977.19191,950,00011,977.19
Jan 24, 201111,873.4311,982.9411,867.9811,980.52184,000,00011,980.52
Jan 21, 201111,822.9511,905.4811,822.8011,871.84249,480,00011,871.84
Jan 20, 201111,823.7011,845.1611,744.7711,822.80180,800,00011,822.80
Jan 19, 201111,834.2111,861.2411,798.4611,825.29166,250,00011,825.29
Jan 18, 201111,783.8211,858.7811,777.9911,837.93203,390,00011,837.93
Jan 14, 201111,732.1311,794.1511,698.8311,787.38200,770,00011,787.38
Jan 13, 201111,753.7011,757.2511,700.5311,731.90161,660,00011,731.90
Jan 12, 201111,673.6211,782.2311,673.6211,755.44144,960,00011,755.44
Jan 11, 201111,638.5111,704.1211,635.4811,671.88157,440,00011,671.88
Jan 10, 201111,672.3411,677.3311,573.8711,637.45150,340,00011,637.45
Jan 7, 201111,696.8611,726.9411,599.6811,674.76188,720,00011,674.76
Jan 6, 201111,716.9311,736.7411,667.4611,697.31193,080,00011,697.31
Jan 5, 201111,688.6111,742.6811,652.8911,722.89169,990,00011,722.89
Jan 4, 201111,670.9011,698.2211,635.7411,691.18178,630,00011,691.18
Jan 3, 201111,577.4311,711.4711,577.3511,670.75203,420,00011,670.75
Dec 31, 201011,569.3311,597.4111,530.3211,577.5193,330,00011,577.51
Dec 30, 201011,585.3811,594.3811,551.9311,569.7176,820,00011,569.71
Dec 29, 201011,572.7411,625.0011,572.6611,585.3877,800,00011,585.38
Dec 28, 201011,554.8011,591.1311,541.1411,575.54114,100,00011,575.54
Dec 27, 201011,572.8111,573.1911,518.4411,555.0376,820,00011,555.03
Dec 23, 201011,559.1111,580.8411,542.6211,573.49100,840,00011,573.49
Dec 22, 201011,532.1711,566.9911,528.0811,559.49122,040,00011,559.49
Dec 21, 201011,478.3611,549.1211,478.2911,533.16119,420,00011,533.16
Dec 20, 201011,491.3011,517.0711,442.6811,478.13125,360,00011,478.13
Dec 17, 201011,499.0211,503.1811,451.0011,491.91358,300,00011,491.91
Dec 16, 201011,457.9311,514.8411,421.3011,499.25163,040,00011,499.25
Dec 15, 201011,475.6411,519.0411,445.6711,457.47189,670,00011,457.47
Dec 14, 201011,429.2411,514.0811,428.9411,476.54149,860,00011,476.54
Dec 13, 201011,406.1611,480.0311,405.3311,428.56151,190,00011,428.56
Dec 10, 201011,370.0611,413.6911,357.7211,410.32151,820,00011,410.32
Dec 9, 201011,370.4411,413.3511,331.5011,370.06167,970,00011,370.06
Dec 8, 201011,354.4511,389.0911,327.4911,372.48152,510,00011,372.48
Dec 7, 201011,363.8511,450.8911,354.0911,359.16175,720,00011,359.16
Dec 6, 201011,381.3311,392.0811,350.2711,362.19122,240,00011,362.19
Dec 3, 201011,361.8811,388.8711,318.8211,382.09149,440,00011,382.09
Dec 2, 201011,255.9311,373.8011,255.8511,362.41212,090,00011,362.41
Dec 1, 201011,007.2311,276.1011,007.2311,255.78202,520,00011,255.78
Nov 30, 201011,049.7211,062.6310,942.9811,006.02233,770,00011,006.02
Nov 29, 201011,083.7511,083.8210,929.2811,052.49151,530,00011,052.49
Nov 26, 201011,183.5011,183.5011,067.1711,091.8768,400,00011,091.87
Nov 24, 201011,037.3511,195.9911,037.3511,187.28138,280,00011,187.28
Nov 23, 201011,177.6011,180.1710,992.1711,036.37192,820,00011,036.37
Nov 22, 201011,201.6611,206.0511,054.5311,178.58152,850,00011,178.58
Nov 19, 201011,180.7711,206.1711,119.2411,203.55219,400,00011,203.55
Nov 18, 201011,010.4911,199.6911,010.3411,181.23171,770,00011,181.23
Nov 17, 201011,017.8311,042.1610,990.8111,007.88160,250,00011,007.88
Nov 16, 201011,194.7011,194.7010,978.9311,023.50254,570,00011,023.50
Nov 15, 201011,194.0211,280.9011,189.1011,201.97155,660,00011,201.97
Nov 12, 201011,281.2811,283.7011,143.8411,192.58217,650,00011,192.58
Nov 11, 201011,326.6911,326.7711,231.2211,283.10296,660,00011,283.10
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.