• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.26% Nasdaq Up0.23%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    18,070.40 Up 46.34(0.26%) 4:32PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 29, 201315,557.1415,557.1415,482.2715,521.9787,240,00015,521.97
    Jul 26, 201315,547.8515,560.9715,405.1615,558.8394,880,00015,558.83
    Jul 25, 201315,539.1715,560.3315,455.5915,555.61103,260,00015,555.61
    Jul 24, 201315,576.6915,602.6015,496.8415,542.2499,320,00015,542.24
    Jul 23, 201315,547.0015,604.2215,544.0615,567.7498,700,00015,567.74
    Jul 22, 201315,543.9715,576.2115,516.2015,545.55180,920,00015,545.55
    Jul 19, 201315,524.2715,544.5515,491.9615,543.74229,260,00015,543.74
    Jul 18, 201315,465.9115,589.4015,465.9115,548.54136,270,00015,548.54
    Jul 17, 201315,456.9215,502.0015,438.1215,470.52126,240,00015,470.52
    Jul 16, 201315,485.0315,498.1615,415.7115,451.85105,970,00015,451.85
    Jul 15, 201315,459.6915,509.4815,455.7715,484.2699,430,00015,484.26
    Jul 12, 201315,460.6915,498.3915,410.2715,464.30130,140,00015,464.30
    Jul 11, 201315,298.0015,483.5515,298.0015,460.92124,950,00015,460.92
    Jul 10, 201315,298.0315,348.9515,258.8915,291.66105,050,00015,291.66
    Jul 9, 201315,228.4615,320.4215,228.4615,300.34109,270,00015,300.34
    Jul 8, 201315,137.2215,262.7215,137.2215,224.69136,820,00015,224.69
    Jul 5, 201314,995.4615,137.5114,971.2015,135.8494,560,00015,135.84
    Jul 3, 201314,923.7315,025.9014,858.9314,988.3761,000,00014,988.37
    Jul 2, 201314,974.9615,049.2214,870.5114,932.41116,610,00014,932.41
    Jul 1, 201314,911.6015,083.2814,911.6014,974.96120,570,00014,974.96
    Jun 28, 201315,016.5815,034.6314,884.8014,909.60230,000,00014,909.60
    Jun 27, 201314,921.2815,075.0114,921.2815,024.49113,650,00015,024.49
    Jun 26, 201314,769.9914,938.9814,769.6814,910.14133,230,00014,910.14
    Jun 25, 201314,669.6914,812.0314,669.6914,760.31135,940,00014,760.31
    Jun 24, 201314,795.7914,795.7914,551.2714,659.56158,670,00014,659.56
    Jun 21, 201314,760.6214,858.5614,688.4314,799.40420,080,00014,799.40
    Jun 20, 201315,105.5115,105.5114,732.0314,758.32172,630,00014,758.32
    Jun 19, 201315,315.4715,322.0715,112.1115,112.19111,380,00015,112.19
    Jun 18, 201315,186.3015,340.0915,186.3015,318.2399,210,00015,318.23
    Jun 17, 201315,078.7115,261.7115,078.7115,179.85139,250,00015,179.85
    Jun 14, 201315,178.0815,205.9215,044.8015,070.18107,430,00015,070.18
    Jun 13, 201314,992.5415,202.2714,953.4515,176.08104,490,00015,176.08
    Jun 12, 201315,130.3915,241.2814,981.2114,995.23105,770,00014,995.23
    Jun 11, 201315,231.3815,251.0715,086.0915,122.02101,610,00015,122.02
    Jun 10, 201315,247.8115,300.6415,211.2515,238.5994,250,00015,238.59
    Jun 7, 201315,044.4615,255.5815,044.4615,248.12137,380,00015,248.12
    Jun 6, 201314,955.4515,040.6214,844.2215,040.62140,410,00015,040.62
    Jun 5, 201315,168.1015,168.6314,945.5714,960.59141,400,00014,960.59
    Jun 4, 201315,255.2215,304.9815,100.7815,177.54134,280,00015,177.54
    Jun 3, 201315,123.5515,254.1115,123.5515,254.03147,980,00015,254.03
    May 31, 201315,322.2215,392.3815,115.5715,115.57208,830,00015,115.57
    May 30, 201315,306.0215,398.7015,280.9915,324.53121,150,00015,324.53
    May 29, 201315,399.9415,400.2515,229.5315,302.80114,020,00015,302.80
    May 28, 201315,307.3315,521.4915,307.3315,409.39130,680,00015,409.39
    May 24, 201315,290.7415,306.7115,199.6315,303.10105,660,00015,303.10
    May 23, 201315,300.5715,348.4115,180.2315,294.50148,810,00015,294.50
    May 22, 201315,387.1215,542.4015,265.9615,307.17171,850,00015,307.17
    May 21, 201315,334.9715,434.5015,325.6815,387.58122,970,00015,387.58
    May 20, 201315,348.3315,391.8415,314.1515,335.28116,420,00015,335.28
    May 17, 201315,234.7515,357.4015,234.7515,354.40175,750,00015,354.40
    May 16, 201315,273.9215,302.4915,215.8215,233.22145,090,00015,233.22
    May 15, 201315,211.8715,301.3415,175.3915,275.69124,030,00015,275.69
    May 14, 201315,091.6815,219.5515,089.3015,215.25124,590,00015,215.25
    May 13, 201315,113.4215,113.4215,053.4615,091.6894,280,00015,091.68
    May 10, 201315,082.6215,118.4915,038.1815,118.4998,980,00015,118.49
    May 9, 201315,105.1215,144.8315,046.8715,082.6297,810,00015,082.62
    May 8, 201315,056.2015,106.8115,021.8715,105.12113,510,00015,105.12
    May 7, 201314,968.8915,056.6714,968.8915,056.20117,230,00015,056.20
    May 6, 201314,973.9614,988.8714,941.0914,968.89116,160,00014,968.89
    May 3, 201314,831.5815,009.5914,831.5814,973.96119,890,00014,973.96
    May 2, 201314,700.9514,834.6314,700.9514,831.5891,180,00014,831.58
    May 1, 201314,839.8014,839.8014,687.0514,700.95112,620,00014,700.95
    Apr 30, 201314,818.7514,839.8014,734.4714,839.80148,250,00014,839.80
    Apr 29, 201314,712.5514,844.9614,712.5514,818.7597,060,00014,818.75
    Apr 26, 201314,700.8014,743.4914,684.8214,712.55128,910,00014,712.55
    Apr 25, 201314,676.3014,768.0514,665.4514,700.80129,600,00014,700.80
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.