• 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 | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 20, 200714,209.1014,303.8014,195.0014,302.202,086,989,00014,302.20
    Mar 19, 200714,054.4014,221.7014,054.4014,209.102,062,056,00014,209.10
    Mar 16, 200714,111.8014,154.9014,024.9014,054.402,947,107,60014,054.40
    Mar 15, 200714,046.1014,138.6014,037.3014,111.802,098,367,60014,111.80
    Mar 14, 200713,966.0014,057.5013,817.0014,046.102,855,872,20014,046.10
    Mar 13, 200714,257.1014,257.1013,991.3014,036.501,929,799,60014,036.50
    Mar 12, 200714,213.3014,283.0014,172.9014,257.102,077,140,00014,257.10
    Mar 9, 200714,194.2014,278.8014,155.6014,213.302,064,900,40014,213.30
    Mar 8, 200714,093.3014,258.4014,093.3014,173.501,626,947,10014,173.50
    Mar 7, 200714,125.4014,181.6014,077.8014,093.202,328,948,20014,093.20
    Mar 6, 200713,896.5014,154.5013,896.5014,125.402,526,905,20014,125.40
    Mar 5, 200714,060.1014,081.4013,896.3013,896.502,665,828,00013,896.50
    Mar 2, 200714,236.0014,236.0014,056.1014,060.102,651,101,60014,060.10
    Mar 1, 200714,271.6014,300.2013,997.7014,236.003,089,481,20014,236.00
    Feb 28, 200714,203.2014,350.6014,162.1014,271.603,097,521,60014,271.60
    Feb 27, 200714,703.7014,703.7014,122.0014,203.203,278,201,40014,203.20
    Feb 26, 200714,729.8014,789.3014,658.2014,699.101,658,949,20014,699.10
    Feb 23, 200714,778.7014,778.8014,697.1014,729.802,116,000,00014,729.80
    Feb 22, 200714,786.1014,828.8014,715.8014,778.702,135,415,00014,778.70
    Feb 21, 200714,796.5014,796.5014,723.8014,786.102,089,635,20014,786.10
    Feb 20, 200714,733.6014,804.7014,671.2014,796.502,108,876,00014,796.50
    Feb 16, 200714,731.9014,735.7014,678.6014,733.702,025,562,60014,733.70
    Feb 15, 200714,712.5014,743.7014,694.8014,731.901,973,734,80014,731.90
    Feb 14, 200714,611.9014,736.1014,611.9014,712.502,211,735,60014,712.50
    Feb 13, 200714,502.9014,612.0014,502.9014,611.902,003,229,00014,611.90
    Feb 12, 200714,556.0014,565.0014,479.4014,502.901,911,057,60014,502.90
    Feb 9, 200714,667.5014,705.5014,505.5014,556.002,345,847,60014,556.00
    Feb 8, 200714,681.9014,686.5014,614.5014,667.502,320,262,80014,667.50
    Feb 7, 200714,646.9014,705.0014,641.7014,681.902,362,687,40014,681.90
    Feb 6, 200714,626.1014,659.1014,589.7014,646.902,177,497,20014,646.90
    Feb 5, 200714,642.5014,649.3014,595.3014,626.102,058,482,00014,626.10
    Feb 2, 200714,615.4014,652.2014,601.9014,642.502,035,973,80014,642.50
    Feb 1, 200714,531.9014,619.5014,531.9014,615.402,510,831,20014,615.40
    Jan 31, 200714,438.7014,503.5014,396.7014,489.701,670,444,40014,489.70
    Jan 30, 200714,359.5014,438.7014,359.4014,438.702,156,087,60014,438.70
    Jan 29, 200714,354.9014,415.0014,330.0014,359.502,229,067,60014,359.50
    Jan 26, 200714,358.7014,391.7014,294.5014,331.701,579,930,00014,331.70
    Jan 25, 200714,517.8014,523.4014,340.5014,358.702,491,763,60014,358.70
    Jan 24, 200714,391.6014,517.8014,391.6014,517.802,275,620,40014,517.80
    Jan 23, 200714,329.8014,429.3014,320.1014,391.602,271,632,80014,391.60
    Jan 22, 200714,405.8014,415.2014,304.7014,329.802,115,812,40014,329.80
    Jan 19, 200714,350.9014,407.9014,339.3014,405.802,328,608,20014,405.80
    Jan 18, 200714,417.3014,439.9014,330.8014,350.902,393,719,60014,350.90
    Jan 17, 200714,432.5014,467.5014,401.3014,417.302,290,267,80014,417.30
    Jan 16, 200714,426.0014,468.4014,405.6014,432.502,215,992,00014,432.50
    Jan 12, 200714,350.2014,426.0014,338.5014,411.801,678,446,00014,411.80
    Jan 11, 200714,242.5014,379.4014,242.5014,350.202,450,424,00014,350.20
    Jan 10, 200714,204.7014,254.4014,126.4014,242.502,311,861,40014,242.50
    Jan 9, 200714,197.1014,225.7014,124.1014,204.702,423,914,00014,204.70
    Jan 8, 200714,164.8014,219.7014,106.2014,197.202,193,169,20014,197.20
    Jan 5, 200714,269.5014,269.5014,128.0014,164.802,354,321,60014,164.80
    Jan 4, 200714,246.7014,301.9014,159.6014,269.902,411,440,40014,269.90
    Jan 3, 200714,257.5014,372.9014,152.5014,246.702,888,756,60014,246.70
    Dec 29, 200614,324.8014,347.8014,241.2014,257.501,539,099,60014,257.50
    Dec 28, 200614,346.8014,351.8014,301.2014,324.801,337,120,80014,324.80
    Dec 27, 200614,241.0014,353.7014,241.0014,346.801,400,553,60014,346.80
    Dec 26, 200614,177.7014,249.8014,171.8014,241.001,174,925,60014,241.00
    Dec 22, 200614,244.9014,250.8014,170.4014,177.701,438,961,60014,177.70
    Dec 21, 200614,300.5014,336.6014,221.0014,244.901,935,881,20014,244.90
    Dec 20, 200614,311.8014,357.0014,298.7014,300.501,998,476,20014,300.50
    Dec 19, 200614,289.3014,338.5014,204.1014,311.802,262,807,20014,311.80
    Dec 18, 200614,356.9014,405.6014,270.3014,289.302,249,878,80014,289.30
    Dec 15, 200614,347.5014,403.1014,341.2014,356.903,095,675,60014,356.90
    Dec 14, 200614,234.9014,366.4014,234.6014,347.502,172,305,60014,347.50
    Dec 13, 200614,222.0014,275.6014,212.7014,234.902,048,572,40014,234.90
    Dec 12, 200614,247.7014,250.2014,157.1014,222.002,152,731,20014,222.00
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.