• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,804.80 Up 26.65(0.15%) Dec 19
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 12, 201314,447.2914,478.8014,412.0614,450.06102,100,00014,450.06
    Mar 11, 201314,397.0714,448.0614,373.3214,447.2994,880,00014,447.29
    Mar 8, 201314,329.4914,413.1714,329.4914,397.07115,630,00014,397.07
    Mar 7, 201314,296.2414,354.6914,296.2414,329.49117,080,00014,329.49
    Mar 6, 201314,253.7714,320.6514,253.0014,296.24116,510,00014,296.24
    Mar 5, 201314,127.8214,286.3714,127.8214,253.77112,100,00014,253.77
    Mar 4, 201314,089.6614,128.2114,030.3714,127.82110,810,00014,127.82
    Mar 1, 201314,054.4914,107.0913,937.6014,089.66125,920,00014,089.66
    Feb 28, 201314,075.3714,149.1514,050.1814,054.49177,150,00014,054.49
    Feb 27, 201313,900.1314,104.8613,880.1914,075.37107,010,00014,075.37
    Feb 26, 201313,784.1713,918.4413,784.1713,900.13132,580,00013,900.13
    Feb 25, 201314,000.5714,081.5813,784.0113,784.17152,190,00013,784.17
    Feb 22, 201313,880.6214,001.1913,880.6214,000.57139,850,00014,000.57
    Feb 21, 201313,927.5413,927.5413,834.4013,880.62131,410,00013,880.62
    Feb 20, 201314,035.6714,058.2713,919.2813,927.54138,540,00013,927.54
    Feb 19, 201313,981.7614,044.8213,977.9014,035.67136,410,00014,035.67
    Feb 15, 201313,973.3914,001.9313,906.7313,981.76195,670,00013,981.76
    Feb 14, 201313,982.9113,990.3613,921.9413,973.39114,800,00013,973.39
    Feb 13, 201314,018.7014,029.3513,945.7813,982.91130,520,00013,982.91
    Feb 12, 201313,971.2414,038.9713,968.9414,018.70117,180,00014,018.70
    Feb 11, 201313,992.9713,992.9713,940.4113,971.2475,090,00013,971.24
    Feb 8, 201313,944.0514,022.6213,944.0513,992.9799,860,00013,992.97
    Feb 7, 201313,986.5213,988.0613,852.2013,944.05118,530,00013,944.05
    Feb 6, 201313,979.3013,991.6113,913.1813,986.52127,560,00013,986.52
    Feb 5, 201313,880.0814,013.6013,880.0813,979.30134,390,00013,979.30
    Feb 4, 201314,009.7914,009.7913,866.8313,880.08130,420,00013,880.08
    Feb 1, 201313,860.5814,019.7813,860.5814,009.79128,420,00014,009.79
    Jan 31, 201313,910.4213,941.0613,860.5813,860.58142,600,00013,860.58
    Jan 30, 201313,954.4213,966.1313,896.9513,910.42117,200,00013,910.42
    Jan 29, 201313,881.9313,969.9913,880.0113,954.42108,230,00013,954.42
    Jan 28, 201313,895.9813,915.7213,862.5713,881.93113,570,00013,881.93
    Jan 25, 201313,825.3313,895.9813,825.3313,895.98130,300,00013,895.98
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.