Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,408.54 Down 16.31(0.10%) Apr 17
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 17, 201416,424.1416,460.4916,368.1416,408.54136,190,00016,408.54
Apr 16, 201416,266.2316,424.8516,266.2316,424.8594,650,00016,424.85
Apr 15, 201416,173.4916,272.9516,063.2016,262.5697,850,00016,262.56
Apr 14, 201416,028.2916,184.7616,028.2916,173.2490,020,00016,173.24
Apr 11, 201416,168.8716,168.8716,015.3216,026.75119,550,00016,026.75
Apr 10, 201416,437.2416,456.1216,153.3416,170.22112,550,00016,170.22
Apr 9, 201416,256.3716,438.8216,256.3716,437.1891,550,00016,437.18
Apr 8, 201416,245.1616,296.8616,180.2816,256.1498,510,00016,256.14
Apr 7, 201416,414.1516,421.3816,244.0116,245.87116,540,00016,245.87
Apr 4, 201416,576.0216,631.6316,392.7716,412.71104,350,00016,412.71
Apr 3, 201416,572.3616,604.1516,527.6016,572.5577,220,00016,572.55
Apr 2, 201416,532.8016,588.1916,506.6016,573.0078,120,00016,573.00
Apr 1, 201416,458.0516,565.7316,457.6016,532.6188,010,00016,532.61
Mar 31, 201416,324.2216,480.8516,324.2216,457.66104,510,00016,457.66
Mar 28, 201416,267.7716,414.8616,267.7716,323.0686,370,00016,323.06
Mar 27, 201416,268.6716,300.9416,191.7916,264.2393,650,00016,264.23
Mar 26, 201416,370.7116,466.0416,268.9916,268.9992,770,00016,268.99
Mar 25, 201416,279.2016,407.1816,279.2016,367.8889,110,00016,367.88
Mar 24, 201416,303.2816,380.5116,215.5616,276.69110,620,00016,276.69
Mar 21, 201416,332.6916,456.4516,290.7916,302.77353,670,00016,302.77
Mar 20, 201416,221.9816,353.9816,160.3316,331.0591,530,00016,331.05
Mar 19, 201416,335.7116,363.3216,126.2916,222.1790,110,00016,222.17
Mar 18, 201416,245.9316,369.9416,245.9316,336.1979,140,00016,336.19
Mar 17, 201416,066.3716,270.3416,066.3716,247.2288,930,00016,247.22
Mar 14, 201416,106.3216,165.0516,046.9916,065.6785,660,00016,065.67
Mar 13, 201416,341.5516,405.0716,084.1016,108.8986,160,00016,108.89
Mar 12, 201416,350.6716,364.7416,260.0316,340.0877,900,00016,340.08
Mar 11, 201416,419.3916,460.3316,325.1716,351.2578,150,00016,351.25
Mar 10, 201416,453.1016,453.1016,334.2016,418.6868,210,00016,418.68
Mar 7, 201416,424.5316,505.7016,398.8616,452.7280,690,00016,452.72
Mar 6, 201416,360.5616,450.1716,360.5616,421.8975,900,00016,421.89
Mar 5, 201416,395.8816,406.5516,343.9616,360.1873,980,00016,360.18
Mar 4, 201416,169.3216,419.4916,169.3216,395.8896,120,00016,395.88
Mar 3, 201416,321.7116,321.7116,071.2516,168.0392,760,00016,168.03
Feb 28, 201416,273.2316,398.9516,226.0916,321.71122,110,00016,321.71
Feb 27, 201416,197.7016,276.2816,159.8116,272.6597,640,00016,272.65
Feb 26, 201416,180.3616,252.3516,155.8616,198.4193,980,00016,198.41
Feb 25, 201416,207.3416,254.2616,147.2516,179.6699,470,00016,179.66
Feb 24, 201416,102.2716,300.0416,102.2716,207.14244,580,00016,207.14
Feb 21, 201416,135.9216,191.9216,093.8016,103.30126,580,00016,103.30
Feb 20, 201416,044.1516,161.6416,006.5916,133.2377,720,00016,133.23
Feb 19, 201416,126.2316,225.7216,031.6616,040.5680,560,00016,040.56
Feb 18, 201416,153.9716,167.3316,107.0416,130.4091,250,00016,130.40
Feb 14, 201416,018.0816,175.5515,985.3916,154.3984,060,00016,154.39
Feb 13, 201415,946.9916,039.3715,863.2516,027.5999,470,00016,027.59
Feb 12, 201415,993.0416,036.5615,928.7515,963.9477,310,00015,963.94
Feb 11, 201415,804.1716,027.1915,803.4015,994.7795,930,00015,994.77
Feb 10, 201415,793.6315,801.7915,733.6915,801.7984,110,00015,801.79
Feb 7, 201415,630.6415,798.5115,625.5315,794.081,057,820,00015,794.08
Feb 6, 201415,443.8315,632.0915,443.0015,628.53106,980,00015,628.53
Feb 5, 201415,443.0015,478.2115,340.6915,440.23105,130,00015,440.23
Feb 4, 201415,372.9315,481.8515,356.6215,445.24124,110,00015,445.24
Feb 3, 201415,697.6915,708.5415,356.1715,372.80151,050,00015,372.80
Jan 31, 201415,847.1915,847.1915,617.5515,698.85137,090,00015,698.85
Jan 30, 201415,743.0315,907.5315,733.2715,848.6192,100,00015,848.61
Jan 29, 201415,927.0815,927.0815,708.9815,738.79109,590,00015,738.79
Jan 28, 201415,840.8415,945.8915,840.8415,928.5689,110,00015,928.56
Jan 27, 201415,879.0515,942.7715,783.5515,837.88127,540,00015,837.88
Jan 24, 201416,203.2916,203.2915,879.1115,879.11141,450,00015,879.11
Jan 23, 201416,371.9916,372.9616,140.5816,197.35100,540,00016,197.35
Jan 22, 201416,420.4816,453.4916,332.9816,373.3487,470,00016,373.34
Jan 21, 201416,459.2716,520.6016,316.2516,414.44111,570,00016,414.44
Jan 17, 201416,408.0216,495.2616,378.8016,458.56184,970,00016,458.56
Jan 16, 201416,477.7016,477.7016,375.5616,417.0187,370,00016,417.01
Jan 15, 201416,378.0316,505.2816,376.7816,481.94101,130,00016,481.94
Jan 14, 201416,261.9916,373.9216,260.8316,373.8698,610,00016,373.86
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.