Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 10:54PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

Dow Jones Industrial Average (^DJI)

At 4:03PM ET: 10,471.50   65.67 (0.63%)

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* 28-Dec-01 10,133.94 10,220.78 10,067.17 10,136.99 917,400,000 10,136.99 27-Dec-01 10,088.71 10,187.71 10,036.10 10,131.31 876,300,000 10,131.31 26-Dec-01 10,035.55 10,203.28 10,014.10 10,088.14 791,100,000 10,088.14 24-Dec-01 10,036.59 10,114.91 9,987.39 10,035.34 439,670,000 10,035.34 21-Dec-01 9,986.84 10,148.13 9,935.70 10,035.34 1,694,000,000 10,035.34 20-Dec-01 10,064.13 10,141.21 9,912.76 9,985.18 1,490,500,000 9,985.18 19-Dec-01 9,994.59 10,142.95 9,876.96 10,070.49 1,484,900,000 10,070.49 18-Dec-01 9,893.22 10,066.27 9,876.19 9,998.39 1,354,000,000 9,998.39 17-Dec-01 9,809.42 9,996.25 9,747.77 9,891.97 1,260,400,000 9,891.97 14-Dec-01 9,764.72 9,888.44 9,661.14 9,811.15 1,306,800,000 9,811.15 13-Dec-01 9,889.13 9,927.95 9,691.30 9,766.45 1,511,500,000 9,766.45 12-Dec-01 9,887.27 9,985.59 9,745.42 9,894.81 1,449,700,000 9,894.81 11-Dec-01 9,925.60 10,063.98 9,794.48 9,888.37 1,367,200,000 9,888.37 10-Dec-01 10,047.04 10,123.78 9,868.03 9,921.45 1,218,700,000 9,921.45 7-Dec-01 10,099.14 10,160.24 9,938.54 10,049.46 1,248,200,000 10,049.46 6-Dec-01 10,113.53 10,220.23 9,997.98 10,099.14 1,487,900,000 10,099.14 5-Dec-01 9,891.35 10,195.04 9,875.92 10,114.29 1,765,300,000 10,114.29 4-Dec-01 9,765.55 9,937.29 9,700.24 9,893.84 1,318,500,000 9,893.84 3-Dec-01 9,848.93 9,861.94 9,651.87 9,763.96 1,202,900,000 9,763.96 30-Nov-01 9,828.80 9,945.80 9,752.26 9,851.56 1,343,600,000 9,851.56 29-Nov-01 9,710.34 9,873.29 9,629.72 9,829.42 1,375,700,000 9,829.42 28-Nov-01 9,867.06 9,889.13 9,662.80 9,711.86 1,423,700,000 9,711.86 27-Nov-01 9,980.33 10,021.48 9,776.07 9,872.60 1,288,000,000 9,872.60 26-Nov-01 9,961.58 10,054.58 9,862.22 9,982.75 1,129,800,000 9,982.75 23-Nov-01 9,833.09 9,983.24 9,804.37 9,959.71 410,300,000 9,959.71 21-Nov-01 9,894.19 9,932.31 9,746.45 9,834.68 1,029,300,000 9,834.68 20-Nov-01 9,968.64 10,023.37 9,825.06 9,901.38 1,330,200,000 9,901.38 19-Nov-01 9,870.45 10,040.46 9,826.96 9,976.46 1,316,800,000 9,976.46 16-Nov-01 9,871.51 9,967.94 9,754.07 9,866.99 1,337,400,000 9,866.99 15-Nov-01 9,824.65 9,967.46 9,745.43 9,872.39 1,454,500,000 9,872.39 14-Nov-01 9,751.13 9,943.18 9,683.97 9,823.61 1,443,400,000 9,823.61 13-Nov-01 9,551.43 9,811.29 9,551.43 9,750.95 1,370,100,000 9,750.95 12-Nov-01 9,606.13 9,642.25 9,347.76 9,554.37 991,600,000 9,554.37 9-Nov-01 9,586.96 9,692.35 9,478.75 9,608.00 1,093,800,000 9,608.00 8-Nov-01 9,558.39 9,765.00 9,506.91 9,587.52 1,517,500,000 9,587.52 7-Nov-01 9,584.68 9,695.67 9,457.99 9,554.37 1,411,300,000 9,554.37 6-Nov-01 9,437.09 9,627.44 9,315.79 9,591.12 1,356,000,000 9,591.12 5-Nov-01 9,326.59 9,534.58 9,326.59 9,441.03 1,267,700,000 9,441.03 2-Nov-01 9,264.52 9,406.93 9,152.91 9,323.54 1,121,900,000 9,323.54 1-Nov-01 9,087.45 9,320.77 8,987.61 9,263.90 1,317,400,000 9,263.90 31-Oct-01 9,123.64 9,281.68 9,018.26 9,075.14 1,352,500,000 9,075.14 30-Oct-01 9,264.52 9,265.34 9,011.96 9,121.98 1,297,400,000 9,121.98 29-Oct-01 9,543.37 9,543.37 9,232.83 9,269.50 1,106,100,000 9,269.50 26-Oct-01 9,462.28 9,626.54 9,369.35 9,545.17 1,244,500,000 9,545.17 25-Oct-01 9,342.29 9,491.48 9,143.09 9,462.90 1,364,400,000 9,462.90 24-Oct-01 9,341.40 9,456.40 9,218.29 9,345.62 1,336,200,000 9,345.62 23-Oct-01 9,379.17 9,499.78 9,249.02 9,340.08 1,317,300,000 9,340.08 22-Oct-01 9,203.91 9,438.75 9,101.08 9,377.03 1,105,700,000 9,377.03 19-Oct-01 9,162.81 9,278.36 9,027.74 9,204.11 1,294,900,000 9,204.11 18-Oct-01 9,230.75 9,310.33 9,061.02 9,163.22 1,262,900,000 9,163.22 17-Oct-01 9,389.76 9,539.22 9,199.89 9,232.97 1,452,200,000 9,232.97 16-Oct-01 9,346.31 9,479.37 9,239.68 9,384.23 1,210,500,000 9,384.23 15-Oct-01 9,340.84 9,417.51 9,181.07 9,347.62 1,024,700,000 9,347.62 12-Oct-01 9,409.07 9,426.30 9,146.34 9,344.16 1,331,400,000 9,344.16 11-Oct-01 9,242.63 9,522.61 9,204.04 9,410.45 1,704,580,000 9,410.45 10-Oct-01 9,052.30 9,305.97 8,975.15 9,240.86 1,312,400,000 9,240.86 9-Oct-01 9,066.56 9,168.42 8,927.34 9,052.44 1,227,800,000 9,052.44 8-Oct-01 9,115.75 9,187.85 8,937.86 9,067.94 979,000,000 9,067.94 5-Oct-01 9,058.83 9,208.41 8,894.47 9,119.77 1,301,700,000 9,119.77 4-Oct-01 9,127.24 9,259.61 8,982.28 9,060.88 1,609,100,000 9,060.88 3-Oct-01 8,946.02 9,193.32 8,800.99 9,123.78 1,650,600,000 9,123.78 2-Oct-01 8,836.69 9,001.03 8,737.61 8,950.59 1,289,800,000 8,950.59 1-Oct-01 8,845.97 8,931.70 8,659.90 8,836.83 1,175,600,000 8,836.83 28-Sep-01 8,679.07 8,945.68 8,633.75 8,847.56 1,727,400,000 8,847.56 27-Sep-01 8,567.46 8,757.47 8,398.14 8,681.42 1,467,000,000 8,681.42 26-Sep-01 8,660.06 8,766.81 8,457.37 8,567.39 1,519,100,000 8,567.39 * 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