Dow Down0.22% Nasdaq Up0.14%

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*
Aug 9, 201214,550.9014,603.4014,533.7014,571.80453,605,40014,571.80
Aug 8, 201214,530.0014,584.1014,499.8014,560.60872,892,00014,560.60
Aug 7, 201214,508.0014,618.8014,508.0014,603.30524,494,60014,603.30
Aug 6, 201214,450.0014,522.6014,450.0014,470.90886,933,60014,470.90
Aug 3, 201214,213.4014,456.0014,213.4014,448.10566,564,20014,448.10
Aug 2, 201214,185.8014,239.4014,049.4014,147.801,113,377,20014,147.80
Aug 1, 201214,355.3014,379.0014,242.0014,245.501,254,739,20014,245.50
Jul 31, 201214,380.2014,404.7014,325.2014,346.70522,774,80014,346.70
Jul 30, 201214,403.8014,461.6014,348.9014,387.30837,976,40014,387.30
Jul 27, 201214,171.7014,430.1014,171.7014,373.40672,739,80014,373.40
Jul 26, 201213,986.8014,162.6013,986.8014,132.401,165,053,70014,132.40
Jul 25, 201213,927.5013,986.2013,856.7013,960.30589,255,60013,960.30
Jul 24, 201214,060.3014,066.5013,832.8013,917.701,049,263,50013,917.70
Jul 23, 201214,112.7014,112.7013,922.8014,034.30567,954,60014,034.30
Jul 20, 201214,314.1014,314.1014,190.8014,194.001,371,898,40014,194.00
Jul 19, 201214,334.9014,384.5014,290.5014,317.90569,483,40014,317.90
Jul 18, 201214,195.2014,342.9014,174.1014,311.20538,773,00014,311.20
Jul 17, 201214,158.5014,231.5014,024.6014,215.30964,377,20014,215.30
Jul 16, 201214,160.6014,160.6014,068.1014,140.20435,449,80014,140.20
Jul 13, 201213,959.1014,172.5013,959.1014,161.90883,992,60014,161.90
Jul 12, 201213,956.5013,989.4013,825.1013,938.601,023,528,90013,938.60
Jul 11, 201214,014.3014,051.7013,920.4014,004.101,055,360,80014,004.10
Jul 10, 201214,182.2014,236.8013,962.8014,021.50876,399,60014,021.50
Jul 9, 201214,158.5014,170.9014,084.9014,141.00898,430,80014,141.00
Jul 6, 201214,289.3014,289.3014,105.0014,172.10825,198,60014,172.10
Jul 5, 201214,360.3014,373.8014,257.4014,314.70880,520,20014,314.70
Jul 3, 201214,258.7014,371.7014,247.9014,368.00612,260,80014,368.00
Jul 2, 201214,218.0014,256.8014,151.0014,200.80557,576,60014,200.80
Jun 29, 201213,855.0014,208.9013,855.0014,208.601,440,560,50014,208.60
Jun 28, 201213,880.1013,880.1013,693.8013,699.50550,954,40013,699.50
Jun 27, 201213,794.4013,907.5013,791.7013,884.00919,762,60013,884.00
Jun 26, 201213,719.0013,795.1013,655.8013,793.90516,676,60013,793.90
Jun 25, 201213,861.0013,861.0013,641.6013,689.90985,729,80013,689.90
Jun 22, 201213,843.2013,897.1013,830.7013,894.70507,753,20013,894.70
Jun 21, 201214,137.8014,156.9013,798.9013,809.201,152,448,60013,809.20
Jun 20, 201214,157.9014,195.9014,036.9014,155.30541,409,40014,155.30
Jun 19, 201214,034.2014,208.1014,034.2014,153.901,052,413,20014,153.90
Jun 18, 201213,935.8014,031.2013,876.3014,025.90509,687,80014,025.90
Jun 15, 201213,829.4013,973.2013,829.4013,968.702,016,104,20013,968.70
Jun 14, 201213,679.4013,810.7013,668.7013,765.00498,181,60013,765.00
Jun 13, 201213,759.9013,819.6013,636.0013,679.40961,619,00013,679.40
Jun 12, 201213,664.5013,757.4013,607.0013,729.70471,934,40013,729.70
Jun 11, 201213,892.6013,939.1013,624.8013,634.30977,409,00013,634.30
Jun 8, 201213,695.3013,810.4013,634.5013,796.10460,119,20013,796.10
Jun 7, 201213,794.0013,888.2013,697.5013,716.801,110,578,90013,716.80
Jun 6, 201213,478.0013,700.7013,478.0013,660.40529,233,20013,660.40
Jun 5, 201213,302.1013,442.6013,285.7013,425.20952,456,20013,425.20
Jun 4, 201213,342.8013,389.4013,205.8013,239.40536,121,40013,239.40
Jun 1, 201213,616.1013,616.1013,329.6013,336.201,299,453,50013,336.20
May 31, 201213,725.3013,729.6013,563.7013,665.50533,284,60013,665.50
May 30, 201213,889.0013,889.0013,703.0013,725.401,014,168,70013,725.40
May 29, 201213,842.6013,967.7013,842.6013,869.80502,463,00013,869.80
May 25, 201213,807.9013,838.9013,746.0013,783.50769,673,00013,783.50
May 24, 201213,810.3013,839.9013,707.3013,711.40513,943,80013,711.40
May 23, 201213,698.3013,808.6013,544.0013,789.501,127,005,20013,789.50
May 22, 201213,763.7013,880.8013,753.0013,809.70573,391,20013,809.70
May 21, 201213,530.4013,757.4013,517.9013,754.601,046,226,00013,754.60
May 18, 201213,633.6013,705.8013,548.9013,571.50920,443,60013,571.50
May 17, 201213,868.7013,885.0013,629.1013,629.101,223,949,60013,629.10
May 16, 201213,934.3014,049.6013,895.0013,904.60606,324,80013,904.60
May 15, 201214,008.5014,080.7013,908.2013,932.701,100,292,60013,932.70
May 14, 201214,128.1014,128.1013,986.4014,100.70514,943,00014,100.70
May 11, 201214,191.1014,288.0014,112.4014,168.701,036,654,10014,168.70
May 10, 201214,191.3014,290.6014,191.3014,254.00645,746,40014,254.00
May 9, 201214,198.5014,263.2014,045.2014,173.601,220,079,10014,173.60
May 8, 201214,282.2014,282.2014,081.5014,149.50670,127,20014,149.50
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.