• 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*
    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
    Jul 10, 201212,733.8712,830.2912,606.9112,653.12114,760,00012,653.12
    Jul 9, 201212,772.0212,772.0212,686.5712,736.29100,150,00012,736.29
    Jul 6, 201212,889.4012,889.4012,702.9912,772.4796,760,00012,772.47
    Jul 5, 201212,941.8512,961.3012,852.2412,896.6797,800,00012,896.67
    Jul 3, 201212,868.0612,946.2012,845.2812,943.6663,850,00012,943.66
    Jul 2, 201212,879.7112,902.1212,795.4812,871.39109,640,00012,871.39
    Jun 29, 201212,604.6012,880.3912,604.5312,880.09191,630,00012,880.09
    Jun 28, 201212,626.2512,626.2512,450.1712,602.26125,870,00012,602.26
    Jun 27, 201212,532.9312,646.8712,532.7112,627.0197,950,00012,627.01
    Jun 26, 201212,503.5712,576.4112,452.0312,534.67109,270,00012,534.67
    Jun 25, 201212,639.8012,639.8712,458.0112,502.66134,090,00012,502.66
    Jun 22, 201212,574.8212,674.0812,574.6712,640.78209,990,00012,640.78
    Jun 21, 201212,823.1012,857.3912,561.4612,573.57146,750,00012,573.57
    Jun 20, 201212,837.1012,877.1812,744.9212,824.39119,110,00012,824.39
    Jun 19, 201212,744.6212,898.9412,744.4712,837.33125,180,00012,837.33
    Jun 18, 201212,767.0212,781.9312,696.1812,741.82111,280,00012,741.82
    Jun 15, 201212,652.2112,774.7012,651.3812,767.17284,290,00012,767.17
    Jun 14, 201212,497.8912,698.6812,497.6612,651.91128,640,00012,651.91
    Jun 13, 201212,566.3812,598.2512,453.6912,496.38125,780,00012,496.38
    Jun 12, 201212,412.0712,577.0212,411.9112,573.80111,360,00012,573.80
    Jun 11, 201212,553.8112,650.4712,398.4812,411.23121,060,00012,411.23
    Jun 8, 201212,460.8112,554.2012,398.4412,554.20111,810,00012,554.20
    Jun 7, 201212,416.5312,555.2612,416.5312,460.96131,150,00012,460.96
    Jun 6, 201212,125.0012,414.7912,125.0012,414.79140,110,00012,414.79
    Jun 5, 201212,101.0812,147.5512,072.1712,127.95108,970,00012,127.95
    Jun 4, 201212,119.8512,143.6912,035.0912,101.46126,440,00012,101.46
    Jun 1, 201212,391.5612,391.6312,107.4812,118.57162,940,00012,118.57
    May 31, 201212,414.4112,489.8712,316.4812,393.45205,140,00012,393.45
    May 30, 201212,579.0212,579.1012,396.4012,419.86122,830,00012,419.86
    May 29, 201212,454.8312,611.6112,454.6012,580.69107,510,00012,580.69
    May 25, 201212,530.7412,533.1212,421.5312,454.8393,000,00012,454.83
    May 24, 201212,491.9112,539.5912,419.6312,529.75126,810,00012,529.75
    May 23, 201212,501.5212,508.3012,311.5612,496.15152,190,00012,496.15
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.