• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    More On ^DWC

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info

    • Headlines

    (^DWC)

    -DJI
    14,124.99 Down 206.79(1.44%) Nov 14
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 13, 201013,105.5013,163.7013,105.5013,152.60749,559,00013,152.60
    Dec 10, 201013,019.0013,110.3013,013.3013,105.501,219,766,80013,105.50
    Dec 9, 201012,971.2013,038.0012,956.7013,019.001,287,875,20013,019.00
    Dec 8, 201012,938.8012,992.3012,890.5012,971.201,341,874,10012,971.20
    Dec 7, 201012,927.2013,051.8012,927.2012,938.801,903,279,60012,938.80
    Dec 6, 201012,931.0012,953.2012,888.6012,927.101,014,924,70012,927.10
    Dec 3, 201012,884.3012,941.0012,830.1012,931.001,163,391,90012,931.00
    Dec 2, 201012,728.7012,885.4012,728.5012,884.301,404,091,10012,884.30
    Dec 1, 201012,464.3012,745.8012,464.3012,728.701,412,030,00012,728.70
    Nov 30, 201012,540.8012,540.8012,394.7012,464.301,991,100,80012,464.30
    Nov 29, 201012,560.4012,560.4012,390.3012,447.70661,723,00012,447.70
    Nov 26, 201012,647.0012,647.0012,529.4012,560.40484,168,00012,560.40
    Nov 24, 201012,444.7012,649.1012,444.7012,647.101,070,198,80012,647.10
    Nov 23, 201012,619.1012,619.1012,401.0012,444.701,280,417,50012,444.70
    Nov 22, 201012,621.5012,626.9012,480.2012,619.301,168,114,40012,619.30
    Nov 19, 201012,580.7012,624.6012,504.2012,621.501,446,008,80012,621.50
    Nov 18, 201012,387.9012,620.2012,387.9012,580.701,290,633,80012,580.70
    Nov 17, 201012,375.2012,434.5012,350.7012,387.801,213,883,50012,387.80
    Nov 16, 201012,583.5012,583.5012,318.7012,375.201,664,272,00012,375.20
    Nov 15, 201012,595.7012,687.0012,578.1012,583.501,203,903,70012,583.50
    Nov 12, 201012,761.1012,761.1012,548.3012,595.701,352,530,00012,595.70
    Nov 11, 201012,808.6012,808.6012,658.3012,759.20847,627,40012,759.20
    Nov 10, 201012,738.9012,809.0012,644.8012,808.601,476,711,70012,808.60
    Nov 9, 201012,849.8012,892.0012,692.1012,738.901,506,336,70012,738.90
    Nov 8, 201012,870.4012,870.4012,784.9012,849.801,171,465,00012,849.80
    Nov 5, 201012,817.8012,885.4012,808.8012,870.401,554,763,00012,870.40
    Nov 4, 201012,572.4012,818.4012,572.4012,817.801,746,271,80012,817.80
    Nov 3, 201012,529.3012,574.8012,420.4012,572.401,400,638,70012,572.40
    Nov 2, 201012,416.3012,546.3012,416.3012,529.301,234,980,30012,529.30
    Nov 1, 201012,412.3012,543.3012,342.1012,416.301,261,975,50012,416.30
    Oct 29, 201012,403.7012,433.8012,370.5012,412.301,400,904,10012,412.30
    Oct 28, 201012,398.9012,478.2012,337.0012,402.701,293,232,00012,402.70
    Oct 27, 201012,431.3012,431.5012,286.0012,398.901,331,714,00012,398.90
    Oct 26, 201012,428.3012,452.3012,340.2012,431.201,262,358,90012,431.20
    Oct 25, 201012,391.5012,537.0012,391.5012,428.301,269,667,80012,428.30
    Oct 22, 201012,350.0012,392.6012,338.1012,376.80887,255,30012,376.80
    Oct 21, 201012,337.3012,457.2012,251.0012,350.001,352,190,20012,350.00
    Oct 20, 201012,204.8012,386.0012,204.8012,337.301,401,254,90012,337.30
    Oct 19, 201012,412.5012,412.5012,138.6012,185.301,362,395,60012,185.30
    Oct 18, 201012,326.8012,418.0012,309.7012,412.601,266,078,10012,412.60
    Oct 15, 201012,301.3012,386.3012,235.2012,320.601,640,420,50012,320.60
    Oct 14, 201012,346.5012,359.5012,227.6012,301.301,411,609,00012,301.30
    Oct 13, 201012,248.4012,411.2012,248.4012,346.501,638,402,50012,346.50
    Oct 12, 201012,199.9012,275.1012,092.7012,248.401,221,280,70012,248.40
    Oct 11, 201012,196.2012,233.6012,187.0012,229.90628,797,90012,229.90
    Oct 8, 201012,107.7012,223.6012,082.2012,196.201,240,075,50012,196.20
    Oct 7, 201012,125.7012,169.6012,037.3012,107.701,185,654,10012,107.70
    Oct 6, 201012,149.8012,161.2012,074.0012,093.50738,993,70012,093.50
    Oct 5, 201011,895.8012,168.9011,895.8012,149.801,575,496,30012,149.80
    Oct 4, 201011,998.7012,017.7011,839.2011,895.801,237,324,00011,895.80
    Oct 1, 201011,947.2012,042.2011,924.9011,998.701,342,410,50011,998.70
    Sep 30, 201011,979.3012,109.4011,889.4011,947.101,725,219,20011,947.10
    Sep 29, 201011,999.5012,017.2011,928.7011,979.301,349,033,50011,979.30
    Sep 28, 201011,932.1012,022.6011,819.9011,999.501,365,387,70011,999.50
    Sep 27, 201011,991.8012,008.9011,928.5011,932.101,192,795,90011,932.10
    Sep 24, 201011,729.4011,992.5011,729.4011,991.801,338,677,60011,991.80
    Sep 23, 201011,826.5011,861.7011,704.3011,729.201,248,500,00011,729.20
    Sep 22, 201011,891.6011,939.8011,793.3011,826.501,324,843,90011,826.50
    Sep 21, 201011,932.1011,985.1011,860.0011,891.601,408,622,50011,891.60
    Sep 20, 201011,740.4011,952.2011,740.4011,932.101,307,806,20011,932.10
    Sep 17, 201011,722.0011,792.0011,694.5011,740.402,642,097,60011,740.40
    Sep 16, 201011,733.2011,733.2011,665.5011,722.001,220,905,50011,722.00
    Sep 15, 201011,690.3011,748.4011,619.6011,733.201,273,006,50011,733.20
    Sep 14, 201011,698.9011,756.1011,630.6011,690.301,296,024,10011,690.30
    Sep 13, 201011,552.2011,711.8011,552.2011,698.901,329,798,90011,698.90
    Sep 10, 201011,500.1011,566.8011,499.4011,541.10666,305,40011,541.10
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.