Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,408.54 Down 16.31(0.10%) Apr 17
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 25, 19923,261.003,276.393,251.123,259.4018,960,0003,259.40
Mar 24, 19923,272.103,284.443,249.113,261.0024,380,0003,261.00
Mar 23, 19923,275.903,275.943,261.183,272.1015,690,0003,272.10
Mar 20, 19923,261.403,277.283,255.813,276.4028,640,0003,276.40
Mar 19, 19923,254.303,269.903,251.153,261.4017,170,0003,261.40
Mar 18, 19923,256.003,271.913,246.203,254.3017,890,0003,254.30
Mar 17, 19923,236.403,260.063,235.913,256.0018,020,0003,256.00
Mar 16, 19923,235.903,236.583,208.413,236.4015,050,0003,236.40
Mar 13, 19923,208.603,237.033,208.183,235.9016,370,0003,235.90
Mar 12, 19923,208.603,213.103,188.283,208.6018,080,0003,208.60
Mar 11, 19923,231.003,233.453,198.353,208.6017,670,0003,208.60
Mar 10, 19923,215.103,248.213,214.673,231.0020,730,0003,231.00
Mar 9, 19923,221.603,227.193,211.313,215.1016,530,0003,215.10
Mar 6, 19923,241.503,252.013,213.773,221.6018,460,0003,221.60
Mar 5, 19923,268.303,268.343,235.693,241.5018,220,0003,241.50
Mar 4, 19923,290.303,299.643,268.563,268.6022,800,0003,268.60
Mar 3, 19923,275.303,295.623,272.813,290.3019,520,0003,290.30
Mar 2, 19923,267.703,276.623,261.403,275.3017,220,0003,275.30
Feb 28, 19923,269.503,293.383,259.393,267.7017,960,0003,267.70
Feb 27, 19923,283.303,286.903,265.883,269.5018,710,0003,269.50
Feb 26, 19923,257.803,290.923,254.473,283.3021,160,0003,283.30
Feb 25, 19923,282.203,282.203,240.383,257.8020,980,0003,257.80
Feb 24, 19923,280.203,289.803,266.103,282.4017,880,0003,282.40
Feb 21, 19923,280.603,286.673,252.913,280.2026,840,0003,280.20
Feb 20, 19923,230.603,283.773,230.553,280.6025,840,0003,280.60
Feb 19, 19923,224.703,241.733,215.343,230.3022,930,0003,230.30
Feb 18, 19923,246.003,268.563,219.143,224.7021,970,0003,224.70
Feb 14, 19923,246.703,254.703,221.823,246.0021,260,0003,246.00
Feb 13, 19923,276.803,283.993,236.363,246.7022,200,0003,246.70
Feb 12, 19923,251.603,286.003,244.633,276.8021,580,0003,276.80
Feb 11, 19923,245.103,259.623,236.143,251.6023,400,0003,251.60
Feb 10, 19923,225.403,247.993,223.843,245.1016,100,0003,245.10
Feb 7, 19923,255.603,269.903,207.963,225.4021,660,0003,225.40
Feb 6, 19923,257.603,265.653,238.603,255.6020,490,0003,255.60
Feb 5, 19923,272.803,282.203,251.793,257.6027,360,0003,257.60
Feb 4, 19923,234.103,272.813,229.433,272.8023,970,0003,272.80
Feb 3, 19923,223.403,239.043,213.553,234.1018,860,0003,234.10
Jan 31, 19923,244.903,255.373,222.723,223.4020,610,0003,223.40
Jan 30, 19923,225.003,247.323,216.013,244.9022,080,0003,244.90
Jan 29, 19923,272.103,299.193,218.473,225.0032,500,0003,225.00
Jan 28, 19923,240.603,275.493,239.943,272.1024,960,0003,272.10
Jan 27, 19923,232.803,246.653,230.553,240.6019,110,0003,240.60
Jan 24, 19923,226.703,248.433,216.683,232.8022,600,0003,232.80
Jan 23, 19923,255.803,266.993,222.943,226.7022,140,0003,226.70
Jan 22, 19923,223.403,256.043,216.913,255.8021,590,0003,255.80
Jan 21, 19923,254.003,254.473,215.343,223.4024,160,0003,223.40
Jan 20, 19923,265.003,269.903,245.083,254.0018,190,0003,254.00
Jan 17, 19923,249.603,279.963,243.293,265.0039,780,0003,265.00
Jan 16, 19923,258.503,262.753,222.053,249.6038,100,0003,249.60
Jan 15, 19923,246.203,263.423,232.113,258.5029,560,0003,258.50
Jan 14, 19923,185.603,248.883,182.923,246.2024,220,0003,246.20
Jan 13, 19923,199.503,201.253,179.113,185.6019,300,0003,185.60
Jan 10, 19923,209.503,217.133,185.383,199.5023,440,0003,199.50
Jan 9, 19923,203.903,228.313,192.753,209.5029,820,0003,209.50
Jan 8, 19923,204.803,229.203,185.823,203.9029,040,0003,203.90
Jan 7, 19923,200.103,210.203,184.483,204.8025,510,0003,204.80
Jan 6, 19923,201.503,213.333,191.863,200.1027,280,0003,200.10
Jan 3, 19923,172.403,210.643,165.923,201.5023,620,0003,201.50
Jan 2, 19923,152.103,172.633,139.313,172.4023,550,0003,172.40
* Close price adjusted for dividends and splits.
First | | Next | Last

Currency in USD.