Send me a link:

*Text messaging rates may apply.

 Dow Down0.75% Nasdaq Down0.50%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,956.07 Down 127.73(0.75%) 1:14PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 2, 201213,232.6213,289.4513,076.5713,093.16137,660,00013,093.16
Nov 1, 201213,099.1913,273.7113,099.1113,232.62140,510,00013,232.62
Oct 31, 201213,107.4413,189.0813,052.0713,096.46138,160,00013,096.46
Oct 26, 201213,104.2213,151.7213,040.1713,107.21134,640,00013,107.21
Oct 25, 201213,079.6413,214.1113,017.3713,103.68114,590,00013,103.68
Oct 24, 201213,103.5313,155.2113,063.6313,077.34110,670,00013,077.34
Oct 23, 201213,344.9013,344.9013,083.2813,102.53122,220,00013,102.53
Oct 22, 201213,344.2813,368.5513,235.1513,345.89121,880,00013,345.89
Oct 19, 201213,545.3313,545.4913,312.2213,343.51239,080,00013,343.51
Oct 18, 201213,553.2413,588.7313,510.9313,548.94128,410,00013,548.94
Oct 17, 201213,539.6313,561.6513,468.9013,557.00135,570,00013,557.00
Oct 16, 201213,423.8413,556.3713,423.7613,551.78113,450,00013,551.78
Oct 15, 201213,329.5413,437.6613,325.9313,424.23114,880,00013,424.23
Oct 12, 201213,325.6213,401.3213,296.4313,328.85113,740,00013,328.85
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
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.