Dow Up0.36% Nasdaq Up0.12%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,039.49 Up 60.36(0.36%) 4:31PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 21, 201213,309.9513,309.9513,122.5313,190.84413,270,00013,190.84
Dec 20, 201213,246.6713,314.6413,216.0313,311.72119,800,00013,311.72
Dec 19, 201213,351.0413,357.7013,251.7413,251.97149,020,00013,251.97
Dec 18, 201213,236.6113,365.8613,232.5813,350.96152,920,00013,350.96
Dec 17, 201213,135.1713,244.3313,134.6313,235.39142,980,00013,235.39
Dec 14, 201213,170.8013,190.4113,118.4613,135.01117,620,00013,135.01
Dec 13, 201213,241.3813,264.4113,147.1913,170.72101,190,00013,170.72
Dec 12, 201213,250.0513,329.4413,227.4413,245.45127,510,00013,245.45
Dec 11, 201213,170.3413,306.5713,170.3413,248.44124,510,00013,248.44
Dec 10, 201213,154.8913,195.3513,139.0813,169.88118,530,00013,169.88
Dec 7, 201213,072.8713,157.2813,072.8713,155.13124,130,00013,155.13
Dec 6, 201213,026.1913,076.8813,007.8413,074.04116,850,00013,074.04
Dec 5, 201212,948.9613,089.1112,923.4413,034.49161,230,00013,034.49
Dec 4, 201212,966.4513,022.5112,940.0712,951.78125,290,00012,951.78
Dec 3, 201213,027.7313,087.3212,959.4212,965.60112,900,00012,965.60
Nov 30, 201213,022.0513,053.7412,988.6813,025.58171,070,00013,025.58
Nov 29, 201212,977.3513,062.5612,961.9213,021.82113,620,00013,021.82
Nov 28, 201212,875.5612,989.1012,765.3212,985.11131,000,00012,985.11
Nov 27, 201212,963.3812,980.1912,868.2612,878.13117,900,00012,878.13
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
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.