• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.58% Nasdaq Up0.25%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,907.84 Up 103.04(0.58%) 1:01PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 26, 201213,008.4513,008.4512,900.1712,967.37114,360,00012,967.37
    Nov 23, 201212,833.1313,011.4512,832.9813,009.5361,110,00013,009.53
    Nov 21, 201212,788.3612,845.9912,786.1312,836.8997,300,00012,836.89
    Nov 20, 201212,790.8912,808.5612,701.0712,788.51134,160,00012,788.51
    Nov 19, 201212,590.2312,796.1912,590.2312,795.96136,910,00012,795.96
    Nov 16, 201212,542.3112,604.1712,471.4912,588.31197,110,00012,588.31
    Nov 15, 201212,571.1012,600.5912,496.5612,542.38129,150,00012,542.38
    Nov 14, 201212,746.5412,797.7312,542.6812,570.95162,180,00012,570.95
    Nov 13, 201212,808.7112,898.2512,748.5112,756.18142,200,00012,756.18
    Nov 12, 201212,815.9312,861.2812,783.0012,815.0862,360,00012,815.08
    Nov 9, 201212,811.1712,890.1912,743.3912,815.39131,670,00012,815.39
    Nov 8, 201212,932.8112,980.2312,811.2412,811.32138,350,00012,811.32
    Nov 7, 201213,228.2413,228.3212,876.6012,932.73164,250,00012,932.73
    Nov 6, 201213,112.9013,290.7513,112.9013,245.68105,710,00013,245.68
    Nov 5, 201213,092.2813,140.5813,038.7113,112.4495,350,00013,112.44
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.