Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.34% Nasdaq Up0.16%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI

15,387.58 Up 52.30(0.34%) 4:36PM EDT

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 20, 201315,348.3315,391.8415,314.1515,335.281,164,20015,335.28
May 17, 201315,234.7515,357.4015,234.7515,354.401,757,50015,354.40
May 16, 201315,273.9215,302.4915,215.8215,233.221,450,90015,233.22
May 15, 201315,211.8715,301.3415,175.3915,275.691,240,30015,275.69
May 14, 201315,091.6815,219.5515,089.3015,215.251,245,90015,215.25
May 13, 201315,113.4215,113.4215,053.4615,091.68942,80015,091.68
May 10, 201315,082.6215,118.4915,038.1815,118.49989,80015,118.49
May 9, 201315,105.1215,144.8315,046.8715,082.62978,10015,082.62
May 8, 201315,056.2015,106.8115,021.8715,105.121,135,10015,105.12
May 7, 201314,968.8915,056.6714,968.8915,056.201,172,30015,056.20
May 6, 201314,973.9614,988.8714,941.0914,968.891,161,60014,968.89
May 3, 201314,831.5815,009.5914,831.5814,973.961,198,90014,973.96
May 2, 201314,700.9514,834.6314,700.9514,831.58911,80014,831.58
May 1, 201314,839.8014,839.8014,687.0514,700.951,126,20014,700.95
Apr 30, 201314,818.7514,839.8014,734.4714,839.801,482,50014,839.80
Apr 29, 201314,712.5514,844.9614,712.5514,818.75970,60014,818.75
Apr 26, 201314,700.8014,743.4914,684.8214,712.551,289,10014,712.55
Apr 25, 201314,676.3014,768.0514,665.4514,700.801,296,00014,700.80
Apr 24, 201314,719.4614,747.4214,666.5414,676.301,380,20014,676.30
Apr 23, 201314,567.1714,721.4214,554.2914,719.461,373,20014,719.46
Apr 22, 201314,547.5114,588.8314,457.6014,567.171,468,90014,567.17
Apr 19, 201314,537.1414,553.7314,444.0314,547.512,072,00014,547.51
Apr 18, 201314,618.5914,650.2614,495.2914,537.141,580,50014,537.14
Apr 17, 201314,756.7814,756.7814,560.8114,618.591,680,10014,618.59
Apr 16, 201314,599.2014,761.7314,599.2014,756.781,263,20014,756.78
Apr 15, 201314,865.0614,865.0614,598.5814,599.201,616,80014,599.20
Apr 12, 201314,865.1414,865.2114,790.5714,865.061,195,70014,865.06
Apr 11, 201314,802.2414,887.5114,785.3614,865.141,445,70014,865.14
Apr 10, 201314,673.4614,826.6614,673.4614,802.241,205,20014,802.24
Apr 9, 201314,613.4814,716.4614,598.5014,673.461,285,80014,673.46
Apr 8, 201314,565.2514,613.4814,497.8014,613.481,066,80014,613.48
Apr 5, 201314,606.1114,606.1114,434.4314,565.251,312,50014,565.25
Apr 4, 201314,550.3514,625.2414,538.7214,606.111,047,90014,606.11
Apr 3, 201314,662.0114,683.1314,525.3614,550.351,271,40014,550.35
Apr 2, 201314,572.8514,684.4914,572.8514,662.01984,20014,662.01
Apr 1, 201314,578.5414,605.7214,531.4814,572.85914,00014,572.85
Mar 28, 201314,526.1614,585.1014,520.8614,578.541,537,10014,578.54
Mar 27, 201314,559.6514,559.6514,439.5514,526.16926,80014,526.16
Mar 26, 201314,447.7514,561.5414,447.7514,559.65960,30014,559.65
Mar 25, 201314,512.0314,563.7514,395.0014,447.751,248,40014,447.75
Mar 22, 201314,421.4914,519.9514,421.4914,512.031,014,50014,512.03
Mar 21, 201314,511.7314,511.7314,383.0214,421.491,104,50014,421.49
Mar 20, 201314,455.8214,546.8214,455.8214,511.731,212,40014,511.73
Mar 19, 201314,452.0614,514.3414,382.0914,455.821,221,70014,455.82
Mar 18, 201314,514.1114,521.5914,404.2114,452.061,196,40014,452.06
Mar 15, 201314,539.1414,539.1414,470.5014,514.114,077,70014,514.11
Mar 14, 201314,455.2814,539.2914,455.2814,539.141,173,90014,539.14
Mar 13, 201314,450.0614,472.8014,411.6614,455.28839,20014,455.28
Mar 12, 201314,447.2914,478.8014,412.0614,450.061,021,00014,450.06
Mar 11, 201314,397.0714,448.0614,373.3214,447.29948,80014,447.29
Mar 8, 201314,329.4914,413.1714,329.4914,397.071,156,30014,397.07
Mar 7, 201314,296.2414,354.6914,296.2414,329.491,170,80014,329.49
Mar 6, 201314,253.7714,320.6514,253.0014,296.241,165,10014,296.24
Mar 5, 201314,127.8214,286.3714,127.8214,253.771,121,00014,253.77
Mar 4, 201314,089.6614,128.2114,030.3714,127.821,108,10014,127.82
Mar 1, 201314,054.4914,107.0913,937.6014,089.661,259,20014,089.66
Feb 28, 201314,075.3714,149.1514,050.1814,054.491,771,50014,054.49
Feb 27, 201313,900.1314,104.8613,880.1914,075.371,070,10014,075.37
Feb 26, 201313,784.1713,918.4413,784.1713,900.131,325,80013,900.13
Feb 25, 201314,000.5714,081.5813,784.0113,784.171,521,90013,784.17
Feb 22, 201313,880.6214,001.1913,880.6214,000.571,398,50014,000.57
Feb 21, 201313,927.5413,927.5413,834.4013,880.621,314,10013,880.62
Feb 20, 201314,035.6714,058.2713,919.2813,927.541,385,40013,927.54
Feb 19, 201313,981.7614,044.8213,977.9014,035.671,364,10014,035.67
Feb 15, 201313,973.3914,001.9313,906.7313,981.761,956,70013,981.76
Feb 14, 201313,982.9113,990.3613,921.9413,973.391,148,00013,973.39
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.