• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.47% Nasdaq Down1.14%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    16,906.51 Down 252.15(1.47%) 4:30PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 6, 201617,154.8317,154.8316,817.6216,906.51120,250,00016,906.51
    Jan 5, 201617,147.5017,195.8417,038.6117,158.66105,750,00017,158.66
    Jan 4, 201617,405.4817,405.4816,957.6317,148.94148,060,00017,148.94
    Dec 31, 201517,590.6617,590.6617,421.1617,425.0393,690,00017,425.03
    Dec 30, 201517,711.9417,714.1317,588.8717,603.8759,760,00017,603.87
    Dec 29, 201517,547.3717,750.0217,547.3717,720.9869,860,00017,720.98
    Dec 28, 201517,535.6617,536.9017,437.3417,528.2759,770,00017,528.27
    Dec 24, 201517,593.2617,606.3417,543.9517,552.1740,350,00017,552.17
    Dec 23, 201517,427.6317,607.9217,427.6317,602.6192,820,00017,602.61
    Dec 22, 201517,253.5517,451.1117,242.8617,417.2791,570,00017,417.27
    Dec 21, 201517,154.9417,272.3617,116.7317,251.62114,910,00017,251.62
    Dec 18, 201517,495.0417,496.5817,124.3117,128.55344,560,00017,128.55
    Dec 17, 201517,756.5417,796.7617,493.5017,495.84115,780,00017,495.84
    Dec 16, 201517,530.8517,784.3617,483.6817,749.09123,790,00017,749.09
    Dec 15, 201517,374.7817,627.6317,341.1817,524.91123,430,00017,524.91
    Dec 14, 201517,277.1117,378.0217,138.4717,368.50142,540,00017,368.50
    Dec 11, 201517,574.7517,574.7517,230.5017,265.21134,510,00017,265.21
    Dec 10, 201517,493.1717,697.7417,474.6617,574.75107,310,00017,574.75
    Dec 9, 201517,558.1817,767.6917,403.5117,492.30122,020,00017,492.30
    Dec 8, 201517,703.9917,703.9917,485.3917,568.00113,720,00017,568.00
    Dec 7, 201517,845.4917,845.4917,639.2517,730.5199,670,00017,730.51
    Dec 4, 201517,482.6817,866.4717,482.6817,847.63137,650,00017,847.63
    Dec 3, 201517,741.5717,780.5917,425.5617,477.67126,990,00017,477.67
    Dec 2, 201517,883.1417,901.5817,708.2017,729.68102,860,00017,729.68
    Dec 1, 201517,719.7217,895.5017,719.7217,888.35103,880,00017,888.35
    Nov 30, 201517,802.8417,837.2417,719.7917,719.92155,560,00017,719.92
    Nov 27, 201517,806.0417,830.3617,749.3217,813.3982,540,00017,813.39
    Nov 25, 201517,820.8117,854.9217,801.8317,813.3982,540,00017,813.39
    Nov 24, 201517,770.9017,862.6017,683.5117,812.19127,170,00017,812.19
    Nov 23, 201517,823.6117,868.1817,751.5317,792.68134,680,00017,792.68
    Nov 20, 201517,732.7517,914.3417,732.7517,823.81153,140,00017,823.81
    Nov 19, 201517,739.8317,772.9717,681.9817,732.75114,630,00017,732.75
    Nov 18, 201517,485.4917,752.1617,485.4917,737.16106,810,00017,737.16
    Nov 17, 201517,486.9917,599.3317,451.4117,489.50167,190,00017,489.50
    Nov 16, 201517,229.9417,483.0117,210.4317,483.01137,590,00017,483.01
    Nov 13, 201517,439.2517,439.2517,238.8917,245.24134,640,00017,245.24
    Nov 12, 201517,691.9317,691.9317,443.5017,448.07113,660,00017,448.07
    Nov 11, 201517,769.5017,807.1817,696.9117,702.2295,230,00017,702.22
    Nov 10, 201517,724.1317,768.6617,657.7217,758.21108,640,00017,758.21
    Nov 9, 201517,900.7817,900.7817,667.7817,730.48121,210,00017,730.48
    Nov 6, 201517,855.2217,912.0417,768.6017,910.33107,450,00017,910.33
    Nov 5, 201517,871.2517,929.5117,779.1917,863.4398,910,00017,863.43
    Nov 4, 201517,929.5817,964.1217,828.8317,867.5899,890,00017,867.58
    Nov 3, 201517,819.7417,977.8517,796.0217,918.1592,290,00017,918.15
    Nov 2, 201517,672.6217,845.9017,655.0217,828.76100,840,00017,828.76
    Oct 30, 201517,756.6017,799.9617,662.8717,663.54149,250,00017,663.54
    Oct 29, 201517,771.5017,786.0017,684.7217,755.8090,300,00017,755.80
    Oct 28, 201517,586.6917,779.9517,556.7117,779.52115,630,00017,779.52
    Oct 27, 201517,608.8917,635.1817,540.5717,581.43113,960,00017,581.43
    Oct 26, 201517,649.5717,660.7017,602.5117,623.05116,660,00017,623.05
    Oct 23, 201517,525.1117,679.3717,525.1117,646.70158,090,00017,646.70
    Oct 22, 201517,180.8817,505.1817,180.8817,489.16152,420,00017,489.16
    Oct 21, 201517,225.9317,314.9917,153.1317,168.61107,100,00017,168.61
    Oct 20, 201517,228.4717,264.8817,147.9917,217.11106,670,00017,217.11
    Oct 19, 201517,209.4317,235.9517,129.1917,230.54118,430,00017,230.54
    Oct 16, 201517,141.7517,220.0217,107.3517,215.97145,880,00017,215.97
    Oct 15, 201516,944.8617,144.4216,933.5717,141.75122,960,00017,141.75
    Oct 14, 201517,079.0817,111.3816,887.6716,924.75120,110,00016,924.75
    Oct 13, 201517,113.5517,172.8117,034.4517,081.8999,400,00017,081.89
    Oct 12, 201517,082.2917,139.2117,064.5817,131.8672,500,00017,131.86
    Oct 9, 201517,054.6917,110.8817,027.2317,084.49103,730,00017,084.49
    Oct 8, 201516,904.1717,081.2816,859.3417,050.75100,730,00017,050.75
    Oct 7, 201516,805.4216,963.3016,765.0016,912.29115,690,00016,912.29
    Oct 6, 201516,774.0216,865.0916,746.0316,790.19120,010,00016,790.19
    Oct 5, 201516,502.1016,798.3716,502.1016,776.43127,660,00016,776.43
    Oct 2, 201516,258.2516,472.7716,013.6616,472.37136,890,00016,472.37
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.

    AdChoices