Dow Up0.08% Nasdaq Down0.30%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,279.74 Up 13.75(0.08%) Sep 19
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 15, 19851,262.591,272.421,257.841,266.786,870,0001,266.78
Apr 12, 19851,263.691,270.431,257.291,265.687,320,0001,265.68
Apr 11, 19851,265.241,274.851,257.181,263.6910,800,0001,263.69
Apr 10, 19851,256.851,269.101,252.101,259.949,130,0001,259.94
Apr 9, 19851,252.211,262.041,246.581,253.868,010,0001,253.86
Apr 8, 19851,259.501,267.011,246.021,252.987,940,0001,252.98
Apr 4, 19851,256.291,264.241,248.341,259.056,920,0001,259.05
Apr 3, 19851,264.691,268.111,251.551,258.069,310,0001,258.06
Apr 2, 19851,273.961,280.151,261.481,265.688,460,0001,265.68
Apr 1, 19851,264.801,276.281,260.491,272.756,930,0001,272.75
Mar 29, 19851,263.471,270.651,255.851,266.789,810,0001,266.78
Mar 28, 19851,265.901,275.511,256.631,260.718,700,0001,260.71
Mar 27, 19851,260.161,270.871,255.961,264.918,960,0001,264.91
Mar 26, 19851,257.071,267.561,252.101,259.729,520,0001,259.72
Mar 25, 19851,261.701,268.331,252.871,259.947,930,0001,259.94
Mar 22, 19851,272.421,277.391,261.701,267.457,800,0001,267.45
Mar 21, 19851,263.801,278.931,257.621,268.229,630,0001,268.22
Mar 20, 19851,271.531,277.391,257.841,265.2410,540,0001,265.24
Mar 19, 19851,249.011,274.181,245.691,271.098,990,0001,271.09
Mar 18, 19851,252.651,260.931,242.821,249.678,270,0001,249.67
Mar 15, 19851,259.721,266.891,245.141,247.3511,280,0001,247.35
Mar 14, 19851,258.721,269.211,254.201,260.057,950,0001,260.05
Mar 13, 19851,270.981,278.271,257.621,261.708,840,0001,261.70
Mar 12, 19851,267.561,279.481,262.481,271.758,340,0001,271.75
Mar 11, 19851,268.771,277.051,260.931,268.557,710,0001,268.55
Mar 8, 19851,273.411,280.811,264.131,269.669,120,0001,269.66
Mar 7, 19851,276.831,283.241,265.461,271.539,870,0001,271.53
Mar 6, 19851,291.851,296.931,275.511,280.3710,990,0001,280.37
Mar 5, 19851,290.081,300.021,281.031,291.8510,060,0001,291.85
Mar 4, 19851,299.911,304.551,283.131,289.5312,010,0001,289.53
Mar 1, 19851,285.341,309.961,282.691,299.3614,730,0001,299.36
Feb 28, 19851,278.051,288.321,271.421,284.018,790,0001,284.01
Feb 27, 19851,285.671,295.271,274.401,281.0311,900,0001,281.03
Feb 26, 19851,276.281,293.181,272.311,286.1111,910,0001,286.11
Feb 25, 19851,269.991,283.131,263.911,277.508,420,0001,277.50
Feb 22, 19851,277.941,286.551,269.991,275.848,500,0001,275.84
Feb 21, 19851,280.371,287.101,272.641,279.048,600,0001,279.04
Feb 20, 19851,280.151,292.511,272.531,283.1310,760,0001,283.13
Feb 19, 19851,279.811,287.431,273.521,280.596,690,0001,280.59
Feb 15, 19851,289.201,296.271,275.071,282.028,730,0001,282.02
Feb 14, 19851,301.791,307.531,283.681,287.8814,020,0001,287.88
Feb 13, 19851,277.831,304.661,274.511,297.9214,050,0001,297.92
Feb 12, 19851,271.201,283.131,266.341,276.6111,870,0001,276.61
Feb 11, 19851,287.991,291.741,268.661,276.0612,600,0001,276.06
Feb 8, 19851,290.081,297.151,281.361,289.978,000,0001,289.97
Feb 7, 19851,285.001,297.041,279.811,290.0811,440,0001,290.08
Feb 6, 19851,284.891,294.501,275.071,280.5914,610,0001,280.59
Feb 5, 19851,294.061,301.131,278.601,285.2313,800,0001,285.23
Feb 4, 19851,272.081,294.941,268.991,290.0811,630,0001,290.08
Feb 1, 19851,276.941,286.111,269.771,277.7210,980,0001,277.72
Jan 31, 19851,283.241,293.401,272.641,286.7714,070,0001,286.77
Jan 30, 19851,297.371,305.101,278.931,287.8816,820,0001,287.88
Jan 29, 19851,277.721,295.491,266.891,292.6213,560,0001,292.62
* Close price adjusted for dividends and splits.
First | | Next | Last

Currency in USD.