Dow Down0.25% Nasdaq Down0.14%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,071.22 Down 41.93(0.25%) Sep 29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 29, 201417,107.6917,107.6916,934.4317,071.2270,220,00017,071.22
Sep 26, 201416,948.6217,148.1516,948.1117,113.1574,670,00017,113.15
Sep 25, 201417,204.8617,204.8616,945.8016,945.8093,520,00016,945.80
Sep 24, 201417,056.6417,226.6017,033.9317,210.0680,530,00017,210.06
Sep 23, 201417,165.9117,171.8817,055.8717,055.8777,090,00017,055.87
Sep 22, 201417,271.7117,277.8817,159.3617,172.6874,300,00017,172.68
Sep 19, 201417,267.2117,350.6417,257.4617,279.74349,620,00017,279.74
Sep 18, 201417,163.7317,275.3717,163.7317,265.9985,300,00017,265.99
Sep 17, 201417,131.0117,221.1117,089.0117,156.8587,810,00017,156.85
Sep 16, 201417,027.1617,167.0516,985.5517,131.9773,200,00017,131.97
Sep 15, 201416,988.7617,051.8516,951.3817,031.1471,740,00017,031.14
Sep 12, 201417,044.0517,044.0516,937.6716,987.5182,820,00016,987.51
Sep 11, 201417,057.4117,057.4116,983.8817,049.0063,650,00017,049.00
Sep 10, 201417,016.0517,080.2716,974.5717,068.7176,780,00017,068.71
Sep 9, 201417,110.3917,111.5516,993.2917,013.8769,030,00017,013.87
Sep 8, 201417,131.7117,137.8817,079.1717,111.4265,640,00017,111.42
Sep 5, 201417,065.8917,137.3617,009.6217,137.3676,630,00017,137.36
Sep 4, 201417,083.6117,161.5517,030.1217,069.5868,120,00017,069.58
Sep 3, 201417,067.2417,151.8917,060.2117,078.2862,770,00017,078.28
Sep 2, 201417,097.4217,113.5117,009.0717,067.5664,820,00017,067.56
Aug 29, 201417,083.4217,110.4217,035.3817,098.4581,500,00017,098.45
Aug 28, 201417,119.0617,119.0617,018.3317,079.5751,860,00017,079.57
Aug 27, 201417,111.0317,134.6017,090.6117,122.0161,690,00017,122.01
Aug 26, 201417,079.5717,153.8017,079.5717,106.7050,710,00017,106.70
Aug 25, 201417,011.8117,124.7417,011.8117,076.8757,400,00017,076.87
Aug 22, 201417,038.2717,064.2816,984.5217,001.2264,330,00017,001.22
Aug 21, 201416,983.8817,074.5916,983.8817,039.4965,160,00017,039.49
Aug 20, 201416,910.0316,994.8916,896.5516,979.1361,960,00016,979.13
Aug 19, 201416,839.0616,929.1316,839.0616,919.5967,220,00016,919.59
Aug 18, 201416,664.4516,840.2816,664.4516,838.7475,670,00016,838.74
Aug 15, 201416,717.0116,775.2716,575.4216,662.91109,180,00016,662.91
Aug 14, 201416,657.3216,714.2216,651.6716,713.5862,370,00016,713.58
Aug 13, 201416,567.5416,670.2916,567.5416,651.8066,020,00016,651.80
Aug 12, 201416,565.5516,589.3116,518.0616,560.5462,770,00016,560.54
Aug 11, 201416,557.2716,627.9916,557.2716,569.986,555,860,00016,569.98
Aug 8, 201416,369.6816,556.5916,364.2216,553.9382,420,00016,553.93
Aug 7, 201416,448.2916,504.3516,333.7816,368.2780,430,00016,368.27
Aug 6, 201416,425.1016,490.7016,372.3216,443.3478,600,00016,443.34
Aug 5, 201416,559.9716,559.9716,369.5516,429.4776,630,00016,429.47
Aug 4, 201416,493.7216,596.2216,447.2016,569.2876,260,00016,569.28
Aug 1, 201416,561.7016,584.7516,437.0716,493.3784,860,00016,493.37
Jul 31, 201416,869.6316,869.6316,563.3016,563.30101,670,00016,563.30
Jul 30, 201416,920.1116,983.9416,817.1616,880.3677,750,00016,880.36
Jul 29, 201416,984.3317,056.4616,912.1116,912.1175,980,00016,912.11
Jul 28, 201416,956.9117,001.3816,877.7216,982.5966,190,00016,982.59
Jul 25, 201417,079.5017,082.3316,915.6516,960.5767,290,00016,960.57
Jul 24, 201417,092.0217,119.8317,061.0717,083.8066,390,00017,083.80
Jul 23, 201417,117.0117,121.0517,058.0517,086.6373,440,00017,086.63
Jul 22, 201417,054.9717,133.4317,040.1317,113.5477,960,00017,113.54
Jul 21, 201417,095.1117,095.1116,974.3417,051.7367,590,00017,051.73
Jul 18, 201416,978.1617,113.5116,977.5217,100.18112,530,00017,100.18
Jul 17, 201417,133.4517,151.5616,966.1916,976.8199,240,00016,976.81
Jul 16, 201417,061.9117,139.3517,061.9117,138.20111,500,00017,138.20
Jul 15, 201417,055.0317,120.3417,006.3917,060.68101,730,00017,060.68
Jul 14, 201416,950.9317,088.4316,950.9317,055.4260,570,00017,055.42
Jul 11, 201416,918.3116,949.4616,860.3016,943.8161,000,00016,943.81
Jul 10, 201416,980.3516,980.3516,805.3816,915.0767,510,00016,915.07
Jul 9, 201416,916.8316,998.9516,913.8116,985.6167,120,00016,985.61
Jul 8, 201417,022.0917,022.0916,874.7916,906.6275,250,00016,906.62
Jul 7, 201417,063.8317,063.8316,992.4517,024.2161,480,00017,024.21
Jul 3, 201416,979.0017,074.6516,979.0017,068.2666,800,00017,068.26
Jul 2, 201416,949.7116,986.6316,949.7116,976.2457,840,00016,976.24
Jul 1, 201416,828.5316,998.7016,828.5316,956.0774,050,00016,956.07
Jun 30, 201416,852.4916,871.2716,801.9416,826.6090,360,00016,826.60
Jun 27, 201416,846.9016,862.7316,773.8416,851.84137,690,00016,851.84
Jun 26, 201416,866.8116,872.5216,746.0916,846.1363,650,00016,846.13
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.