Dow Up0.35% Nasdaq Down0.02%

More On ^DWC

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


(^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 | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 19, 20099,294.609,367.509,239.809,283.701,737,320,0009,283.70
May 18, 20099,004.409,297.809,004.409,294.502,018,072,0009,294.50
May 15, 20099,102.709,150.308,965.109,004.402,226,873,8009,004.40
May 14, 20099,000.209,160.008,979.409,102.702,261,617,0009,102.70
May 13, 20099,280.309,280.608,993.009,000.202,751,309,4009,000.20
May 12, 20099,311.109,382.909,158.709,280.402,098,499,4009,280.40
May 11, 20099,509.109,509.109,292.609,387.701,710,564,0009,387.70
May 8, 20099,269.309,514.509,269.309,509.103,577,995,6009,509.10
May 7, 20099,413.209,519.909,207.809,269.303,292,065,8009,269.30
May 6, 20099,279.909,422.609,258.609,413.202,600,286,2009,413.20
May 5, 20099,313.409,318.609,206.109,279.902,033,914,8009,279.90
May 4, 20098,998.709,317.808,998.709,313.402,358,126,2009,313.40
May 1, 20098,963.009,042.208,893.108,998.701,732,595,8008,998.70
Apr 30, 20098,967.409,133.808,925.708,963.002,515,971,4008,963.00
Apr 29, 20098,753.609,046.008,753.608,967.401,973,999,6008,967.40
Apr 28, 20098,768.408,850.008,661.908,753.601,696,586,2008,753.60
Apr 27, 20098,863.008,887.708,738.108,768.402,103,162,8008,768.40
Apr 24, 20098,700.808,917.208,700.808,863.102,574,848,8008,863.10
Apr 23, 20098,639.708,711.508,543.708,700.802,123,296,8008,700.80
Apr 22, 20098,694.708,827.908,593.008,639.402,548,108,0008,639.40
Apr 21, 20098,495.908,694.708,439.908,694.702,471,906,4008,694.70
Apr 20, 20098,889.608,889.608,496.108,496.102,691,336,8008,496.10
Apr 17, 20098,840.308,948.008,791.108,889.602,715,446,0008,889.60
Apr 16, 20098,691.308,890.608,644.508,840.302,083,791,8008,840.30
Apr 15, 20098,585.108,642.308,524.808,592.101,222,422,7008,592.10
Apr 14, 20098,769.308,769.608,574.808,585.102,433,006,8008,585.10
Apr 13, 20098,744.508,820.708,621.208,769.302,045,443,6008,769.30
Apr 9, 20098,409.308,746.008,409.308,744.502,471,327,8008,744.50
Apr 8, 20098,299.708,431.708,293.408,409.301,693,036,4008,409.30
Apr 7, 20098,518.108,518.108,292.408,299.701,637,578,6008,299.70
Apr 6, 20098,599.308,599.508,392.808,518.101,870,292,8008,518.10
Apr 3, 20098,500.808,599.308,426.408,599.302,643,685,2008,599.30
Apr 2, 20098,242.608,611.408,242.608,500.802,610,358,0008,500.80
Apr 1, 20098,113.108,265.307,961.908,242.602,099,237,8008,242.60
Mar 31, 20098,001.908,241.508,001.908,113.102,191,813,4008,113.10
Mar 30, 20098,293.608,293.707,926.108,001.902,028,756,0008,001.90
Mar 27, 20098,477.008,477.008,268.808,286.801,855,357,2008,286.80
Mar 26, 20098,255.208,477.008,255.208,477.002,448,706,8008,477.00
Mar 25, 20098,168.808,385.008,023.108,255.202,333,399,6008,255.20
Mar 24, 20098,347.808,347.808,161.908,170.102,079,517,2008,170.10
Mar 23, 20097,801.408,350.107,801.408,347.802,443,798,0008,347.80
Mar 20, 20097,964.808,012.607,776.707,801.403,297,362,4007,801.40
Mar 19, 20098,050.508,135.407,945.107,964.802,474,398,4007,964.80
Mar 18, 20097,877.808,130.407,759.408,050.502,734,220,0008,050.50
Mar 17, 20097,630.307,877.807,583.807,877.802,012,820,0007,877.80
Mar 16, 20097,675.907,839.907,621.007,630.302,394,189,4007,630.30
Mar 13, 20097,626.307,697.207,540.907,675.902,100,691,2007,675.90
Mar 12, 20097,318.807,641.807,246.207,626.302,375,596,8007,626.30
Mar 11, 20097,302.707,426.007,244.107,318.802,245,280,0007,318.80
Mar 10, 20096,858.407,302.706,858.407,302.702,758,834,6007,302.70
Mar 9, 20096,935.407,046.206,824.306,858.402,009,885,0006,858.40
Mar 6, 20096,926.407,082.506,772.306,935.402,374,407,2006,935.40
Mar 5, 20097,235.607,235.606,880.206,926.402,433,527,6006,926.40
Mar 4, 20097,063.707,344.007,063.707,235.602,347,959,6007,235.60
Mar 3, 20097,113.907,220.307,020.007,063.702,531,674,8007,063.70
Mar 2, 20097,474.007,474.007,103.307,113.902,502,542,8007,113.90
Feb 27, 20097,619.407,631.307,447.007,474.002,910,540,4007,474.00
Feb 26, 20097,741.807,880.007,606.807,619.402,063,423,2007,619.40
Feb 25, 20097,833.907,892.807,626.607,741.802,402,288,4007,741.80
Feb 24, 20097,525.607,853.807,525.607,833.902,460,850,6007,833.90
Feb 23, 20097,802.207,876.507,593.807,658.601,156,461,9007,658.60
Feb 20, 20097,889.207,891.507,640.407,802.202,832,928,2007,802.20
Feb 19, 20097,988.908,091.007,871.807,890.001,975,515,2007,890.00
Feb 18, 20098,014.108,072.407,914.207,988.902,051,631,6007,988.90
Feb 17, 20098,385.708,385.708,014.108,014.102,292,791,6008,014.10
Feb 13, 20098,462.408,511.808,369.008,385.701,760,192,0008,385.70
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.