Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

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 | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 7, 200813,823.8013,984.7013,809.4013,845.401,824,285,20013,845.40
Apr 4, 200813,801.8013,928.3013,746.0013,823.801,897,198,00013,823.80
Apr 3, 200813,775.2013,860.9013,684.7013,801.801,952,658,00013,801.80
Apr 2, 200813,786.2013,872.2013,714.3013,775.202,088,183,20013,775.20
Apr 1, 200813,332.0013,786.2013,332.0013,786.202,412,463,60013,786.20
Mar 31, 200813,255.1013,389.5013,233.4013,332.002,177,716,00013,332.00
Mar 28, 200813,363.8013,450.3013,312.3013,330.701,096,047,70013,330.70
Mar 27, 200813,518.3013,563.8013,363.3013,363.802,100,346,60013,363.80
Mar 26, 200813,624.5013,624.5013,463.5013,518.302,021,281,00013,518.30
Mar 25, 200813,570.8013,665.2013,493.6013,623.602,180,456,80013,623.60
Mar 24, 200813,336.4013,663.3013,336.4013,570.802,380,817,20013,570.80
Mar 20, 200813,037.3013,348.6013,002.7013,336.604,047,667,60013,336.60
Mar 19, 200813,354.9013,462.8013,037.3013,037.302,570,936,00013,037.30
Mar 18, 200812,827.7013,354.9012,827.7013,354.902,782,782,40013,354.90
Mar 17, 200812,992.9012,992.9012,653.1012,827.702,850,981,40012,827.70
Mar 14, 200813,266.8013,324.9012,905.6012,995.001,540,136,70012,995.00
Mar 13, 200813,179.5013,319.0012,912.9013,266.802,606,344,80013,266.80
Mar 12, 200813,286.6013,413.6013,170.5013,179.502,267,006,40013,179.50
Mar 11, 200812,822.5013,286.6012,822.5013,286.602,812,306,40013,286.60
Mar 10, 200813,052.4013,060.2012,814.6012,822.502,382,810,80012,822.50
Mar 7, 200813,165.0013,249.2012,945.1013,052.202,509,400,80013,052.20
Mar 6, 200813,473.3013,473.5013,157.0013,165.002,413,182,00013,165.00
Mar 5, 200813,397.4013,568.0013,342.4013,473.302,455,397,00013,473.30
Mar 4, 200813,450.7013,450.7013,204.0013,397.402,808,504,60013,397.40
Mar 3, 200813,456.0013,492.3013,330.7013,450.702,443,518,40013,450.70
Feb 29, 200813,816.7013,816.7013,406.1013,456.002,642,230,00013,456.00
Feb 28, 200813,945.1013,945.1013,773.5013,829.501,323,919,40013,829.50
Feb 27, 200813,965.5014,036.4013,867.3013,945.102,175,681,80013,945.10
Feb 26, 200813,866.0014,028.8013,789.6013,965.502,336,142,40013,965.50
Feb 25, 200813,663.0013,771.0013,605.0013,694.501,185,674,50013,694.50
Feb 22, 200813,576.6013,673.7013,416.5013,663.002,174,041,20013,663.00
Feb 21, 200813,758.3013,847.8013,546.7013,576.602,136,240,00013,576.60
Feb 20, 200813,645.7013,730.9013,522.8013,659.301,221,247,20013,659.30
Feb 19, 200813,652.7013,819.7013,608.6013,645.702,023,774,00013,645.70
Feb 15, 200813,655.9013,656.7013,531.0013,652.702,208,680,20013,652.70
Feb 14, 200813,843.4013,854.7013,638.7013,655.902,124,580,00013,655.90
Feb 13, 200813,647.5013,857.9013,647.5013,843.402,158,420,40013,843.40
Feb 12, 200813,561.8013,782.5013,555.7013,647.502,364,784,80013,647.50
Feb 11, 200813,485.0013,585.9013,373.7013,561.802,093,936,80013,561.80
Feb 8, 200813,528.0013,587.6013,381.0013,485.002,191,187,20013,485.00
Feb 7, 200813,418.2013,626.3013,315.4013,528.002,743,831,60013,528.00
Feb 6, 200813,536.2013,683.0013,398.8013,418.202,372,905,20013,418.20
Feb 5, 200813,954.6013,954.6013,536.2013,536.202,574,100,60013,536.20
Feb 4, 200814,091.1014,091.1013,944.4013,954.602,103,409,40013,954.60
Feb 1, 200813,896.7014,094.7013,882.1014,091.103,018,431,00014,091.10
Jan 31, 200813,656.6013,971.4013,458.6013,896.703,216,605,40013,896.70
Jan 30, 200813,739.7013,961.4013,633.6013,656.602,606,395,20013,656.60
Jan 29, 200813,660.7013,764.9013,601.3013,739.802,322,384,40013,739.80
Jan 28, 200813,423.6013,660.7013,328.1013,660.702,345,483,60013,660.70
Jan 25, 200813,608.5013,779.6013,390.0013,423.601,816,625,60013,423.60
Jan 24, 200813,473.1013,646.3013,454.8013,608.403,181,256,80013,608.40
Jan 23, 200813,189.7013,477.1012,798.9013,473.104,047,640,00013,473.10
Jan 22, 200813,308.4013,308.4012,825.4013,189.703,681,509,60013,189.70
Jan 18, 200813,389.7013,559.7013,186.5013,308.503,555,058,40013,308.50
Jan 17, 200813,773.0013,828.2013,368.8013,389.703,132,674,00013,389.70
Jan 16, 200813,841.8013,954.4013,663.0013,773.003,443,114,40013,773.00
Jan 15, 200814,186.4014,186.4013,836.9013,841.802,701,856,00013,841.80
Jan 14, 200814,042.5014,205.7014,042.5014,186.402,092,351,00014,186.40
Jan 11, 200814,245.2014,245.2013,983.2014,042.502,553,590,00014,042.50
Jan 10, 200814,120.8014,332.6013,980.6014,245.202,939,660,40014,245.20
Jan 9, 200813,963.2014,121.7013,801.8014,120.802,962,656,00014,120.80
Jan 8, 200814,229.8014,376.1013,949.5013,963.202,790,417,60013,963.20
Jan 7, 200814,210.8014,315.3014,100.2014,222.101,490,480,20014,222.10
Jan 4, 200814,587.9014,587.9014,206.7014,210.802,589,190,80014,210.80
Jan 3, 200814,613.6014,695.1014,557.5014,587.902,009,996,80014,587.90
Jan 2, 200814,819.6014,854.7014,559.6014,613.602,134,919,20014,613.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.