• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.87% Nasdaq Up0.34%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,959.44 Up 154.64(0.87%) 4:35PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 11, 201213,346.2813,428.4913,326.1213,326.3986,630,00013,326.39
    Oct 10, 201213,473.5313,478.8313,327.6213,344.97101,120,00013,344.97
    Oct 9, 201213,582.8813,592.3313,473.3113,473.53103,630,00013,473.53
    Oct 8, 201213,589.2613,610.3813,552.0913,583.6571,300,00013,583.65
    Oct 5, 201213,569.1813,661.8713,568.7513,610.15115,500,00013,610.15
    Oct 4, 201213,495.1813,594.3313,495.1813,575.36106,390,00013,575.36
    Oct 3, 201213,479.2113,536.2713,439.1213,494.61103,890,00013,494.61
    Oct 2, 201213,515.3013,567.0613,424.9213,482.3690,730,00013,482.36
    Oct 1, 201213,437.6613,598.2513,437.6613,515.11106,120,00013,515.11
    Sep 28, 201213,485.8913,487.6613,367.2713,437.13146,950,00013,437.13
    Sep 27, 201213,413.4713,522.8313,413.4713,485.97113,990,00013,485.97
    Sep 26, 201213,458.6313,480.3713,406.9113,413.51124,350,00013,413.51
    Sep 25, 201213,559.9213,620.2113,457.2513,457.55138,630,00013,457.55
    Sep 24, 201213,577.8513,601.9013,521.6813,558.92120,370,00013,558.92
    Sep 21, 201213,597.2413,647.1013,571.5313,579.47429,610,00013,579.47
    Sep 20, 201213,575.1713,599.0213,503.0013,596.93117,910,00013,596.93
    Sep 19, 201213,565.4113,626.4813,556.7413,577.96116,210,00013,577.96
    Sep 18, 201213,552.3313,582.1213,517.8113,564.64120,720,00013,564.64
    Sep 17, 201213,588.5713,593.1513,526.6713,553.10128,020,00013,553.10
    Sep 14, 201213,540.4013,653.2413,533.9413,593.37185,160,00013,593.37
    Sep 13, 201213,329.7113,573.3313,325.1113,539.86151,770,00013,539.86
    Sep 12, 201213,321.6213,373.6213,317.5213,333.35111,520,00013,333.35
    Sep 11, 201213,254.6013,354.3413,253.2113,323.36104,920,00013,323.36
    Sep 10, 201213,308.5613,324.1013,251.3913,254.29123,810,00013,254.29
    Sep 7, 201213,289.5313,320.2713,266.2213,306.64142,210,00013,306.64
    Sep 6, 201213,045.2313,294.1313,045.0813,292.00128,650,00013,292.00
    Sep 5, 201213,036.0913,095.9113,018.7413,047.4892,550,00013,047.48
    Sep 4, 201213,092.1513,092.3912,977.0913,035.94103,920,00013,035.94
    Aug 31, 201213,002.7213,151.8713,002.6413,090.84119,780,00013,090.84
    Aug 30, 201213,101.2913,101.3712,978.9113,000.7189,980,00013,000.71
    Aug 29, 201213,103.4613,144.8113,081.2713,107.4891,530,00013,107.48
    Aug 28, 201213,122.7413,147.3213,081.1213,102.9981,630,00013,102.99
    Aug 27, 201213,157.7413,176.1713,115.4613,124.6796,070,00013,124.67
    Aug 24, 201213,052.8213,175.5113,027.2013,157.9788,030,00013,157.97
    Aug 23, 201213,171.3713,171.3713,046.4613,057.46108,800,00013,057.46
    Aug 22, 201213,198.3113,205.0613,120.3413,172.76111,220,00013,172.76
    Aug 21, 201213,272.1013,330.7613,186.6013,203.58117,060,00013,203.58
    Aug 20, 201213,274.5813,276.1513,230.0613,271.6487,590,00013,271.64
    Aug 17, 201213,251.2013,281.3213,244.8513,275.20138,550,00013,275.20
    Aug 16, 201213,163.2413,269.3513,145.8513,250.11114,580,00013,250.11
    Aug 15, 201213,157.4713,192.8913,138.2313,164.7877,130,00013,164.78
    Aug 14, 201213,168.1113,223.0113,142.1013,172.1484,430,00013,172.14
    Aug 13, 201213,204.9313,205.0113,112.9413,169.4367,550,00013,169.43
    Aug 10, 201213,163.1513,208.2213,094.9613,207.9586,640,00013,207.95
    Aug 9, 201213,174.7313,200.2313,125.0913,165.1984,350,00013,165.19
    Aug 8, 201213,158.1013,202.6513,115.2413,175.6484,910,00013,175.64
    Aug 7, 201213,118.6513,215.9713,118.4213,168.6095,240,00013,168.60
    Aug 6, 201213,099.8813,187.2813,099.7213,117.5184,270,00013,117.51
    Aug 3, 201212,884.8213,133.1812,884.8213,096.17112,390,00013,096.17
    Aug 2, 201212,969.7012,969.8512,778.9012,878.88112,770,00012,878.88
    Aug 1, 201213,007.4713,074.8312,951.1612,976.13132,780,00012,976.13
    Jul 31, 201213,071.7213,082.6613,006.4813,008.68125,980,00013,008.68
    Jul 30, 201213,075.3513,128.6413,042.8513,073.0191,730,00013,073.01
    Jul 27, 201212,888.9113,117.7412,888.5313,075.66161,510,00013,075.66
    Jul 26, 201212,680.5912,931.2212,680.5912,887.93133,620,00012,887.93
    Jul 25, 201212,617.7712,732.7712,617.6212,676.05127,320,00012,676.05
    Jul 24, 201212,720.9312,730.0912,521.8412,617.32131,530,00012,617.32
    Jul 23, 201212,820.4512,820.4512,583.4112,721.46137,760,00012,721.46
    Jul 20, 201212,942.6812,942.8312,810.3512,822.57210,770,00012,822.57
    Jul 19, 201212,909.6112,977.5712,889.9312,943.36139,480,00012,943.36
    Jul 18, 201212,796.9812,921.9412,754.6112,908.70130,070,00012,908.70
    Jul 17, 201212,728.7312,829.2312,645.1012,805.54119,620,00012,805.54
    Jul 16, 201212,776.3312,779.5812,690.0512,727.2193,500,00012,727.21
    Jul 13, 201212,573.7312,784.7312,573.0412,777.09121,080,00012,777.09
    Jul 12, 201212,602.7112,630.6412,492.2512,573.27142,760,00012,573.27
    Jul 11, 201212,653.0412,661.9712,534.3312,604.53128,420,00012,604.53
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.