Mail
 Dow Up0.41% Nasdaq Up1.23%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI

15,191.70 Up 62.03(0.41%) 4:36PM EDT

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 1, 201315,132.4915,208.4015,110.3415,191.70824,60015,191.70
Sep 30, 201315,249.8215,249.8215,086.7115,129.671,223,30015,129.67
Sep 27, 201315,317.4515,317.4515,211.8115,258.24956,60015,258.24
Sep 26, 201315,274.4215,387.1915,274.4215,328.30790,50015,328.30
Sep 25, 201315,339.0215,372.4815,253.1615,273.26818,90015,273.26
Sep 24, 201315,402.5415,433.7515,327.1415,334.59854,30015,334.59
Sep 23, 201315,452.3115,466.9515,368.2515,401.38949,20015,401.38
Sep 20, 201315,635.0915,654.7715,448.0915,451.09379,652,50015,451.09
Sep 19, 201315,677.8615,695.8915,625.4515,636.551,162,80015,636.55
Sep 18, 201315,533.0315,709.5815,470.1615,676.941,454,10015,676.94
Sep 17, 201315,503.1515,555.0715,503.1515,529.731,044,80015,529.73
Sep 16, 201315,381.3615,549.8715,381.3615,494.781,057,40015,494.78
Sep 13, 201315,312.8615,380.9715,312.8615,376.06908,90015,376.06
Sep 12, 201315,327.1415,345.3215,283.2615,300.64997,60015,300.64
Sep 11, 201315,194.1315,326.6015,194.1315,326.601,020,90015,326.60
Sep 10, 201315,067.2315,192.1315,067.2315,191.061,032,00015,191.06
Sep 9, 201314,927.1915,088.4114,927.1915,063.12906,60015,063.12
Sep 6, 201314,941.5515,009.8414,789.4014,922.501,084,10014,922.50
Sep 5, 201314,929.4914,987.4714,923.2714,937.481,010,10014,937.48
Sep 4, 201314,832.4214,956.7414,799.0914,930.871,221,50014,930.87
Sep 3, 201314,801.5514,933.3514,777.4814,833.961,425,30014,833.96
Aug 30, 201314,844.1014,848.2414,762.3514,810.311,358,50014,810.31
Aug 29, 201314,817.9114,916.0114,792.1114,840.95931,70014,840.95
Aug 28, 201314,770.9914,867.4014,760.4114,824.511,046,20014,824.51
Aug 27, 201314,939.2514,939.2514,765.4214,776.131,186,10014,776.13
Aug 26, 201315,014.5815,049.9814,945.2414,946.461,028,20014,946.46
Aug 23, 201314,988.7815,025.5614,931.2415,010.511,318,60015,010.51
Aug 22, 201314,908.6014,989.1214,899.0014,963.741,534,90014,963.74
Aug 21, 201314,993.8115,019.7014,880.8414,897.55983,40014,897.55
Aug 20, 201315,011.8215,074.9214,992.1615,002.991,023,40015,002.99
Aug 19, 201315,076.7915,106.3915,005.4215,010.741,116,60015,010.74
Aug 16, 201315,112.5715,139.7715,054.3815,081.471,516,20015,081.47
Aug 15, 201315,332.7115,332.7115,094.0315,112.191,283,40015,112.19
Aug 14, 201315,447.7115,453.0815,316.6215,337.66910,30015,337.66
Aug 13, 201315,420.6815,504.1415,342.3415,451.01847,90015,451.01
Aug 12, 201315,415.2215,441.7515,359.9315,419.68780,60015,419.68
Aug 9, 201315,496.6315,507.7615,346.6515,425.51811,80015,425.51
Aug 8, 201315,477.2715,557.1215,418.6015,498.32909,90015,498.32
Aug 7, 201315,516.2115,516.2115,421.7515,470.67884,30015,470.67
Aug 6, 201315,608.4415,608.4415,473.4015,518.74877,30015,518.74
Aug 5, 201315,651.9815,655.2115,584.8315,612.13768,50015,612.13
Aug 2, 201315,627.5615,658.4315,558.6815,658.36104,838,00015,658.36
Aug 1, 201315,503.8515,650.6915,503.8515,628.021,110,40015,628.02
Jul 31, 201315,528.5715,634.3215,492.9615,499.541,451,20015,499.54
Jul 30, 201315,534.4915,593.9115,479.1315,520.591,175,50015,520.59
Jul 29, 201315,557.1415,557.1415,482.2715,521.97872,40015,521.97
Jul 26, 201315,547.8515,560.9715,405.1615,558.83948,80015,558.83
Jul 25, 201315,539.1715,560.3315,455.5915,555.611,032,60015,555.61
Jul 24, 201315,576.6915,602.6015,496.8415,542.24993,20015,542.24
Jul 23, 201315,547.0015,604.2215,544.0615,567.74987,00015,567.74
Jul 22, 201315,543.9715,576.2115,516.2015,545.551,809,20015,545.55
Jul 19, 201315,524.2715,544.5515,491.9615,543.742,292,60015,543.74
Jul 18, 201315,465.9115,589.4015,465.9115,548.541,362,70015,548.54
Jul 17, 201315,456.9215,502.0015,438.1215,470.521,262,40015,470.52
Jul 16, 201315,485.0315,498.1615,415.7115,451.851,059,70015,451.85
Jul 15, 201315,459.6915,509.4815,455.7715,484.26994,30015,484.26
Jul 12, 201315,460.6915,498.3915,410.2715,464.301,301,40015,464.30
Jul 11, 201315,298.0015,483.5515,298.0015,460.921,249,50015,460.92
Jul 10, 201315,298.0315,348.9515,258.8915,291.661,050,50015,291.66
Jul 9, 201315,228.4615,320.4215,228.4615,300.341,092,70015,300.34
Jul 8, 201315,137.2215,262.7215,137.2215,224.691,368,20015,224.69
Jul 5, 201314,995.4615,137.5114,971.2015,135.84945,60015,135.84
Jul 3, 201314,923.7315,025.9014,858.9314,988.37610,00014,988.37
Jul 2, 201314,974.9615,049.2214,870.5114,932.411,166,10014,932.41
Jul 1, 201314,911.6015,083.2814,911.6014,974.961,205,70014,974.96
Jun 28, 201315,016.5815,034.6314,884.8014,909.602,300,00014,909.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.