Dow Up0.12% Nasdaq Up1.35%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,399.67 Up 19.26(0.12%) Oct 20
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 24, 201313,779.3313,879.6613,779.3313,825.33124,780,00013,825.33
Jan 23, 201313,712.2113,794.2913,710.1313,779.33104,490,00013,779.33
Jan 22, 201313,649.7013,712.2113,622.9613,712.21144,300,00013,712.21
Jan 18, 201313,596.0213,649.9313,571.8613,649.70260,900,00013,649.70
Jan 17, 201313,511.2313,633.8913,510.2413,596.02183,900,00013,596.02
Jan 16, 201313,534.8913,534.8913,468.9613,511.23118,540,00013,511.23
Jan 15, 201313,507.3213,546.3713,445.8013,534.89102,280,00013,534.89
Jan 14, 201313,488.4313,520.1813,459.8413,507.32118,460,00013,507.32
Jan 11, 201313,471.4513,496.6813,439.9713,488.43119,200,00013,488.43
Jan 10, 201313,391.8213,478.2013,382.2913,471.22133,520,00013,471.22
Jan 9, 201313,329.9213,416.5513,329.0813,390.51123,070,00013,390.51
Jan 8, 201313,377.4213,377.4213,293.1313,328.85129,570,00013,328.85
Jan 7, 201313,436.1313,436.1313,343.3213,384.29113,120,00013,384.29
Jan 4, 201313,391.0513,447.1113,376.2313,435.21107,590,00013,435.21
Jan 3, 201313,413.0113,430.6013,358.3013,391.36129,630,00013,391.36
Jan 2, 201313,104.3013,412.7113,104.3013,412.55161,430,00013,412.55
Dec 31, 201212,938.1913,109.1312,883.8913,104.14145,740,00013,104.14
Dec 28, 201213,095.0813,095.4612,926.8612,938.1185,980,00012,938.11
Dec 27, 201213,114.9713,141.7412,964.0813,096.31100,160,00013,096.31
Dec 26, 201213,138.8513,174.8813,076.8713,114.5979,410,00013,114.59
Dec 24, 201213,190.1513,190.3813,128.5513,138.9347,710,00013,138.93
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
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.