• 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*
    Jul 6, 201212,889.4012,889.4012,702.9912,772.4796,760,00012,772.47
    Jul 5, 201212,941.8512,961.3012,852.2412,896.6797,800,00012,896.67
    Jul 3, 201212,868.0612,946.2012,845.2812,943.6663,850,00012,943.66
    Jul 2, 201212,879.7112,902.1212,795.4812,871.39109,640,00012,871.39
    Jun 29, 201212,604.6012,880.3912,604.5312,880.09191,630,00012,880.09
    Jun 28, 201212,626.2512,626.2512,450.1712,602.26125,870,00012,602.26
    Jun 27, 201212,532.9312,646.8712,532.7112,627.0197,950,00012,627.01
    Jun 26, 201212,503.5712,576.4112,452.0312,534.67109,270,00012,534.67
    Jun 25, 201212,639.8012,639.8712,458.0112,502.66134,090,00012,502.66
    Jun 22, 201212,574.8212,674.0812,574.6712,640.78209,990,00012,640.78
    Jun 21, 201212,823.1012,857.3912,561.4612,573.57146,750,00012,573.57
    Jun 20, 201212,837.1012,877.1812,744.9212,824.39119,110,00012,824.39
    Jun 19, 201212,744.6212,898.9412,744.4712,837.33125,180,00012,837.33
    Jun 18, 201212,767.0212,781.9312,696.1812,741.82111,280,00012,741.82
    Jun 15, 201212,652.2112,774.7012,651.3812,767.17284,290,00012,767.17
    Jun 14, 201212,497.8912,698.6812,497.6612,651.91128,640,00012,651.91
    Jun 13, 201212,566.3812,598.2512,453.6912,496.38125,780,00012,496.38
    Jun 12, 201212,412.0712,577.0212,411.9112,573.80111,360,00012,573.80
    Jun 11, 201212,553.8112,650.4712,398.4812,411.23121,060,00012,411.23
    Jun 8, 201212,460.8112,554.2012,398.4412,554.20111,810,00012,554.20
    Jun 7, 201212,416.5312,555.2612,416.5312,460.96131,150,00012,460.96
    Jun 6, 201212,125.0012,414.7912,125.0012,414.79140,110,00012,414.79
    Jun 5, 201212,101.0812,147.5512,072.1712,127.95108,970,00012,127.95
    Jun 4, 201212,119.8512,143.6912,035.0912,101.46126,440,00012,101.46
    Jun 1, 201212,391.5612,391.6312,107.4812,118.57162,940,00012,118.57
    May 31, 201212,414.4112,489.8712,316.4812,393.45205,140,00012,393.45
    May 30, 201212,579.0212,579.1012,396.4012,419.86122,830,00012,419.86
    May 29, 201212,454.8312,611.6112,454.6012,580.69107,510,00012,580.69
    May 25, 201212,530.7412,533.1212,421.5312,454.8393,000,00012,454.83
    May 24, 201212,491.9112,539.5912,419.6312,529.75126,810,00012,529.75
    May 23, 201212,501.5212,508.3012,311.5612,496.15152,190,00012,496.15
    May 22, 201212,505.3812,575.9612,447.3312,502.81133,650,00012,502.81
    May 21, 201212,369.1512,508.1112,367.7212,504.48142,110,00012,504.48
    May 18, 201212,443.0212,492.9712,336.7612,369.38240,720,00012,369.38
    May 17, 201212,598.3212,611.4212,440.5212,442.49147,430,00012,442.49
    May 16, 201212,617.3212,722.6312,597.3412,598.55143,130,00012,598.55
    May 15, 201212,695.0512,758.4312,608.1612,632.00156,060,00012,632.00
    May 14, 201212,818.4912,818.8612,661.4812,695.35143,190,00012,695.35
    May 11, 201212,851.7912,918.0112,779.2812,820.60148,370,00012,820.60
    May 10, 201212,831.5812,931.7112,820.3012,855.04151,650,00012,855.04
    May 9, 201212,921.8112,921.8112,748.4812,835.06147,460,00012,835.06
    May 8, 201213,000.7313,000.7312,810.3912,932.09138,620,00012,932.09
    May 7, 201213,035.8513,049.0912,970.0013,008.53110,080,00013,008.53
    May 4, 201213,204.6213,205.0013,022.3413,038.27113,790,00013,038.27
    May 3, 201213,267.5913,284.0913,175.6413,206.59102,090,00013,206.59
    May 2, 201213,278.1113,278.1113,192.2113,268.57100,770,00013,268.57
    May 1, 201213,214.1613,338.6613,174.6513,279.32123,400,00013,279.32
    Apr 30, 201213,228.3113,228.7613,176.0113,213.63127,870,00013,213.63
    Apr 27, 201213,204.7013,266.6813,192.2113,228.31110,850,00013,228.31
    Apr 26, 201213,090.1113,227.8213,075.9613,204.62107,570,00013,204.62
    Apr 25, 201212,997.6913,105.7012,993.6013,090.72135,260,00013,090.72
    Apr 24, 201212,927.7713,050.3012,926.4913,001.56134,110,00013,001.56
    Apr 23, 201213,028.2013,028.2012,845.5812,927.17139,370,00012,927.17
    Apr 20, 201212,964.4813,082.5412,964.2513,029.26212,080,00013,029.26
    Apr 19, 201213,028.7313,080.2012,896.8212,964.10139,810,00012,964.10
    Apr 18, 201213,114.5613,114.5613,027.4913,032.75113,520,00013,032.75
    Apr 17, 201212,921.7913,131.3612,921.7913,115.54115,320,00013,115.54
    Apr 16, 201212,850.8812,986.7712,850.8012,921.41120,990,00012,921.41
    Apr 13, 201212,986.2012,986.3512,845.2812,849.59140,990,00012,849.59
    Apr 12, 201212,806.4512,986.9612,806.3012,986.58119,780,00012,986.58
    Apr 11, 201212,716.9212,844.8212,716.9212,805.39125,210,00012,805.39
    Apr 10, 201212,929.4412,929.5912,710.5612,715.93159,290,00012,715.93
    Apr 9, 201213,057.5713,057.7212,903.7812,929.59105,580,00012,929.59
    Apr 5, 201213,067.1813,088.1113,012.4613,060.14109,530,00013,060.14
    Apr 4, 201213,198.1913,198.1913,020.8613,074.75125,000,00013,074.75
    Apr 3, 201213,258.9613,265.3613,131.2113,199.55123,980,00013,199.55
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.