Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 2:23AM ET - U.S. Markets open in 7 hours and 7 minutes. Dow  0.14% Nasdaq  0.50%

Dow Jones Industrial Average (^DJI)

On Nov 20: 10,318.16   14.28 (0.14%)

MORE ON ^DJI

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Nov-08 9,326.04 9,488.92 9,175.03 9,319.83 4,492,280,000 9,319.83 31-Oct-08 9,179.09 9,498.48 9,014.78 9,325.01 6,394,350,000 9,325.01 30-Oct-08 9,004.66 9,380.36 8,916.81 9,180.69 6,175,830,000 9,180.69 29-Oct-08 9,062.33 9,405.05 8,800.61 8,990.96 7,077,800,000 8,990.96 28-Oct-08 8,178.72 9,112.51 8,153.79 9,065.12 7,096,950,400 9,065.12 27-Oct-08 8,375.92 8,639.64 8,085.37 8,175.77 5,558,050,000 8,175.77 24-Oct-08 8,683.21 8,683.21 8,088.63 8,378.95 6,550,050,000 8,378.95 23-Oct-08 8,519.77 8,864.48 8,200.06 8,691.25 7,189,900,000 8,691.25 22-Oct-08 9,027.84 9,027.84 8,324.07 8,519.21 6,147,980,000 8,519.21 21-Oct-08 9,179.11 9,293.07 9,017.30 9,045.21 5,121,830,000 9,045.21 20-Oct-08 8,852.30 9,305.89 8,799.49 9,265.43 5,175,640,000 9,265.43 17-Oct-08 8,975.35 9,304.38 8,640.83 8,852.22 6,581,780,000 8,852.22 16-Oct-08 8,577.04 9,073.64 8,176.17 8,979.26 7,984,500,000 8,979.26 15-Oct-08 9,301.91 9,301.91 8,516.50 8,577.91 6,542,330,000 8,577.91 14-Oct-08 9,388.97 9,924.28 9,050.06 9,310.99 8,161,990,400 9,310.99 13-Oct-08 8,462.42 9,501.91 8,462.42 9,387.61 7,263,369,600 9,387.61 10-Oct-08 8,568.67 8,989.13 7,773.71 8,451.19 11,456,230,400 8,451.19 9-Oct-08 9,261.69 9,522.77 8,523.27 8,579.19 8,285,670,400 8,579.19 8-Oct-08 9,437.23 9,778.04 9,042.97 9,258.10 8,716,329,600 9,258.10 7-Oct-08 9,955.42 10,205.04 9,391.67 9,447.11 7,069,209,600 9,447.11 6-Oct-08 10,322.52 10,322.52 9,503.10 9,955.50 7,956,020,000 9,955.50 3-Oct-08 10,483.96 10,844.69 10,261.75 10,325.38 6,716,120,000 10,325.38 2-Oct-08 10,825.54 10,843.10 10,368.08 10,482.85 6,285,640,000 10,482.85 1-Oct-08 10,847.40 11,022.06 10,495.99 10,831.07 5,782,130,000 10,831.07 30-Sep-08 10,371.58 10,922.03 10,371.58 10,850.66 6,065,000,000 10,850.66 29-Sep-08 11,139.62 11,139.62 10,266.76 10,365.45 7,305,060,000 10,365.45 26-Sep-08 11,019.04 11,218.48 10,781.37 11,143.13 5,383,610,000 11,143.13 25-Sep-08 10,827.17 11,206.05 10,799.77 11,022.06 5,877,640,000 11,022.06 24-Sep-08 10,850.02 11,041.02 10,696.38 10,825.17 4,820,360,000 10,825.17 23-Sep-08 11,015.69 11,214.65 10,763.77 10,854.17 5,185,730,000 10,854.17 22-Sep-08 11,394.42 11,450.81 10,956.43 11,015.69 5,368,130,000 11,015.69 19-Sep-08 11,027.51 11,415.48 11,027.51 11,388.44 9,387,169,600 11,388.44 18-Sep-08 10,609.01 11,149.07 10,403.75 11,019.69 10,082,689,600 11,019.69 17-Sep-08 11,056.58 11,068.87 10,521.81 10,609.66 9,431,870,400 10,609.66 16-Sep-08 10,905.62 11,193.12 10,604.70 11,059.02 9,459,830,400 11,059.02 15-Sep-08 11,416.37 11,416.37 10,849.85 10,917.51 8,279,510,400 10,917.51 12-Sep-08 11,429.32 11,532.72 11,191.08 11,421.99 6,273,260,000 11,421.99 11-Sep-08 11,264.44 11,461.15 11,018.72 11,433.71 6,869,249,600 11,433.71 10-Sep-08 11,233.91 11,453.50 11,135.64 11,268.92 6,543,440,000 11,268.92 9-Sep-08 11,514.73 11,623.50 11,209.81 11,230.73 7,380,630,400 11,230.73 8-Sep-08 11,224.87 11,656.64 11,224.87 11,510.74 7,351,340,000 11,510.74 5-Sep-08 11,185.63 11,301.73 10,998.77 11,220.96 5,017,080,000 11,220.96 4-Sep-08 11,532.48 11,532.48 11,130.26 11,188.23 5,212,500,000 11,188.23 3-Sep-08 11,506.01 11,629.69 11,328.84 11,532.88 5,056,980,000 11,532.88 2-Sep-08 11,545.63 11,831.29 11,444.79 11,516.92 4,783,560,000 11,516.92 29-Aug-08 11,713.23 11,730.49 11,508.78 11,543.55 3,288,120,000 11,543.55 28-Aug-08 11,499.87 11,756.46 11,493.72 11,715.18 3,854,280,000 11,715.18 27-Aug-08 11,412.46 11,575.14 11,349.69 11,502.51 3,499,610,000 11,502.51 26-Aug-08 11,383.56 11,483.62 11,284.47 11,412.87 3,587,570,000 11,412.87 25-Aug-08 11,626.19 11,626.19 11,336.82 11,386.25 3,420,600,000 11,386.25 22-Aug-08 11,426.79 11,684.00 11,426.79 11,628.06 3,741,070,000 11,628.06 21-Aug-08 11,415.23 11,501.29 11,263.63 11,430.21 4,032,590,000 11,430.21 20-Aug-08 11,345.94 11,511.06 11,240.18 11,417.43 4,555,030,000 11,417.43 19-Aug-08 11,478.09 11,501.45 11,260.53 11,348.55 4,159,760,000 11,348.55 18-Aug-08 11,659.65 11,744.49 11,410.18 11,479.39 3,829,290,000 11,479.39 15-Aug-08 11,611.21 11,776.41 11,540.05 11,659.90 4,041,820,000 11,659.90 14-Aug-08 11,532.07 11,744.33 11,399.84 11,615.93 4,064,000,000 11,615.93 13-Aug-08 11,632.81 11,689.05 11,377.37 11,532.96 4,787,600,000 11,532.96 12-Aug-08 11,781.70 11,830.39 11,541.43 11,642.47 4,711,290,000 11,642.47 11-Aug-08 11,729.67 11,933.55 11,580.19 11,782.35 5,067,310,000 11,782.35 8-Aug-08 11,432.09 11,808.49 11,344.23 11,734.32 4,966,810,000 11,734.32 7-Aug-08 11,655.42 11,680.50 11,355.63 11,431.43 5,319,380,000 11,431.43 6-Aug-08 11,603.64 11,745.71 11,454.64 11,656.07 4,873,420,000 11,656.07 5-Aug-08 11,286.02 11,652.24 11,286.02 11,615.77 1,219,310,000 11,615.77 4-Aug-08 11,326.32 11,449.67 11,144.59 11,284.15 4,562,280,000 11,284.15 1-Aug-08 11,379.89 11,512.61 11,205.41 11,326.32 4,684,870,000 11,326.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions