^DJI Historical Prices | Dow Jones Industrial Average Stock

Dow

0.80% Nasdaq

0.97%

Dow Jones Industrial Average (^DJI)

-DJI

15,354.40 121.18(0.80%) May 17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 31, 2012	13,002.72	13,151.87	13,002.64	13,090.84	1,197,800	13,090.84
Aug 30, 2012	13,101.29	13,101.37	12,978.91	13,000.71	899,800	13,000.71
Aug 29, 2012	13,103.46	13,144.81	13,081.27	13,107.48	915,300	13,107.48
Aug 28, 2012	13,122.74	13,147.32	13,081.12	13,102.99	816,300	13,102.99
Aug 27, 2012	13,157.74	13,176.17	13,115.46	13,124.67	960,700	13,124.67
Aug 24, 2012	13,052.82	13,175.51	13,027.20	13,157.97	880,300	13,157.97
Aug 23, 2012	13,171.37	13,171.37	13,046.46	13,057.46	1,088,000	13,057.46
Aug 22, 2012	13,198.31	13,205.06	13,120.34	13,172.76	1,112,200	13,172.76
Aug 21, 2012	13,272.10	13,330.76	13,186.60	13,203.58	1,170,600	13,203.58
Aug 20, 2012	13,274.58	13,276.15	13,230.06	13,271.64	875,900	13,271.64
Aug 17, 2012	13,251.20	13,281.32	13,244.85	13,275.20	1,385,500	13,275.20
Aug 16, 2012	13,163.24	13,269.35	13,145.85	13,250.11	1,145,800	13,250.11
Aug 15, 2012	13,157.47	13,192.89	13,138.23	13,164.78	771,300	13,164.78
Aug 14, 2012	13,168.11	13,223.01	13,142.10	13,172.14	844,300	13,172.14
Aug 13, 2012	13,204.93	13,205.01	13,112.94	13,169.43	675,500	13,169.43
Aug 10, 2012	13,163.15	13,208.22	13,094.96	13,207.95	866,400	13,207.95
Aug 9, 2012	13,174.73	13,200.23	13,125.09	13,165.19	843,500	13,165.19
Aug 8, 2012	13,158.10	13,202.65	13,115.24	13,175.64	849,100	13,175.64
Aug 7, 2012	13,118.65	13,215.97	13,118.42	13,168.60	952,400	13,168.60
Aug 6, 2012	13,099.88	13,187.28	13,099.72	13,117.51	842,700	13,117.51
Aug 3, 2012	12,884.82	13,133.18	12,884.82	13,096.17	1,123,900	13,096.17
Aug 2, 2012	12,969.70	12,969.85	12,778.90	12,878.88	1,127,700	12,878.88
Aug 1, 2012	13,007.47	13,074.83	12,951.16	12,976.13	1,327,800	12,976.13
Jul 31, 2012	13,071.72	13,082.66	13,006.48	13,008.68	1,259,800	13,008.68
Jul 30, 2012	13,075.35	13,128.64	13,042.85	13,073.01	917,300	13,073.01
Jul 27, 2012	12,888.91	13,117.74	12,888.53	13,075.66	1,615,100	13,075.66
Jul 26, 2012	12,680.59	12,931.22	12,680.59	12,887.93	1,336,200	12,887.93
Jul 25, 2012	12,617.77	12,732.77	12,617.62	12,676.05	1,273,200	12,676.05
Jul 24, 2012	12,720.93	12,730.09	12,521.84	12,617.32	1,315,300	12,617.32
Jul 23, 2012	12,820.45	12,820.45	12,583.41	12,721.46	1,377,600	12,721.46
Jul 20, 2012	12,942.68	12,942.83	12,810.35	12,822.57	2,107,700	12,822.57
Jul 19, 2012	12,909.61	12,977.57	12,889.93	12,943.36	1,394,800	12,943.36
Jul 18, 2012	12,796.98	12,921.94	12,754.61	12,908.70	1,300,700	12,908.70
Jul 17, 2012	12,728.73	12,829.23	12,645.10	12,805.54	1,196,200	12,805.54
Jul 16, 2012	12,776.33	12,779.58	12,690.05	12,727.21	935,000	12,727.21
Jul 13, 2012	12,573.73	12,784.73	12,573.04	12,777.09	1,210,800	12,777.09
Jul 12, 2012	12,602.71	12,630.64	12,492.25	12,573.27	1,427,600	12,573.27
Jul 11, 2012	12,653.04	12,661.97	12,534.33	12,604.53	1,284,200	12,604.53
Jul 10, 2012	12,733.87	12,830.29	12,606.91	12,653.12	1,147,600	12,653.12
Jul 9, 2012	12,772.02	12,772.02	12,686.57	12,736.29	1,001,500	12,736.29
Jul 6, 2012	12,889.40	12,889.40	12,702.99	12,772.47	967,600	12,772.47
Jul 5, 2012	12,941.85	12,961.30	12,852.24	12,896.67	978,000	12,896.67
Jul 3, 2012	12,868.06	12,946.20	12,845.28	12,943.66	638,500	12,943.66
Jul 2, 2012	12,879.71	12,902.12	12,795.48	12,871.39	1,096,400	12,871.39
Jun 29, 2012	12,604.60	12,880.39	12,604.53	12,880.09	1,916,300	12,880.09
Jun 28, 2012	12,626.25	12,626.25	12,450.17	12,602.26	1,258,700	12,602.26
Jun 27, 2012	12,532.93	12,646.87	12,532.71	12,627.01	979,500	12,627.01
Jun 26, 2012	12,503.57	12,576.41	12,452.03	12,534.67	1,092,700	12,534.67
Jun 25, 2012	12,639.80	12,639.87	12,458.01	12,502.66	1,340,900	12,502.66
Jun 22, 2012	12,574.82	12,674.08	12,574.67	12,640.78	2,099,900	12,640.78
Jun 21, 2012	12,823.10	12,857.39	12,561.46	12,573.57	1,467,500	12,573.57
Jun 20, 2012	12,837.10	12,877.18	12,744.92	12,824.39	1,191,100	12,824.39
Jun 19, 2012	12,744.62	12,898.94	12,744.47	12,837.33	1,251,800	12,837.33
Jun 18, 2012	12,767.02	12,781.93	12,696.18	12,741.82	1,112,800	12,741.82
Jun 15, 2012	12,652.21	12,774.70	12,651.38	12,767.17	2,842,900	12,767.17
Jun 14, 2012	12,497.89	12,698.68	12,497.66	12,651.91	1,286,400	12,651.91
Jun 13, 2012	12,566.38	12,598.25	12,453.69	12,496.38	1,257,800	12,496.38
Jun 12, 2012	12,412.07	12,577.02	12,411.91	12,573.80	1,113,600	12,573.80
Jun 11, 2012	12,553.81	12,650.47	12,398.48	12,411.23	1,210,600	12,411.23
Jun 8, 2012	12,460.81	12,554.20	12,398.44	12,554.20	1,118,100	12,554.20
Jun 7, 2012	12,416.53	12,555.26	12,416.53	12,460.96	1,311,500	12,460.96
Jun 6, 2012	12,125.00	12,414.79	12,125.00	12,414.79	1,401,100	12,414.79
Jun 5, 2012	12,101.08	12,147.55	12,072.17	12,127.95	1,089,700	12,127.95
Jun 4, 2012	12,119.85	12,143.69	12,035.09	12,101.46	1,264,400	12,101.46
Jun 1, 2012	12,391.56	12,391.63	12,107.48	12,118.57	1,629,400	12,118.57
May 31, 2012	12,414.41	12,489.87	12,316.48	12,393.45	2,051,400	12,393.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^DJI

Quotes

Charts

News & Info

Dow Jones Industrial Average (^DJI)