Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 8:11PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Dow Jones Industrial Average (^DJI)

On Dec 18: 10,328.89   20.63 (0.20%)

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* 18-Mar-08 11,975.92 12,411.63 11,975.92 12,392.66 5,335,630,000 12,392.66 17-Mar-08 11,946.45 12,119.69 11,650.44 11,972.25 5,683,010,000 11,972.25 14-Mar-08 12,146.39 12,249.86 11,781.43 11,951.09 5,153,780,000 11,951.09 13-Mar-08 12,096.49 12,242.29 11,832.88 12,145.74 5,073,360,000 12,145.74 12-Mar-08 12,148.61 12,360.58 12,037.79 12,110.24 4,414,280,000 12,110.24 11-Mar-08 11,741.33 12,205.98 11,741.33 12,156.81 5,109,080,000 12,156.81 10-Mar-08 11,893.04 11,993.75 11,691.47 11,740.15 4,261,240,000 11,740.15 7-Mar-08 12,039.09 12,131.33 11,778.66 11,893.69 4,565,410,000 11,893.69 6-Mar-08 12,254.59 12,267.86 12,010.03 12,040.39 4,323,460,000 12,040.39 5-Mar-08 12,204.93 12,392.74 12,105.36 12,254.99 4,277,710,000 12,254.99 4-Mar-08 12,259.14 12,291.22 11,991.06 12,213.80 4,757,180,000 12,213.80 3-Mar-08 12,264.36 12,344.71 12,101.29 12,258.90 4,117,570,000 12,258.90 29-Feb-08 12,579.58 12,579.58 12,210.30 12,266.39 4,426,730,000 12,266.39 28-Feb-08 12,689.28 12,713.99 12,463.32 12,582.18 3,938,580,000 12,582.18 27-Feb-08 12,683.54 12,815.59 12,527.64 12,694.28 3,904,700,000 12,694.28 26-Feb-08 12,569.48 12,771.14 12,449.08 12,684.92 4,096,060,000 12,684.92 25-Feb-08 12,380.77 12,612.47 12,292.03 12,570.22 3,866,350,000 12,570.22 22-Feb-08 12,281.09 12,429.05 12,116.92 12,381.02 3,572,660,000 12,381.02 21-Feb-08 12,426.85 12,545.79 12,225.36 12,284.30 3,696,660,000 12,284.30 20-Feb-08 12,333.31 12,489.29 12,159.42 12,427.26 3,870,520,000 12,427.26 19-Feb-08 12,349.59 12,571.11 12,276.81 12,337.22 3,613,550,000 12,337.22 15-Feb-08 12,376.66 12,441.20 12,216.68 12,348.21 3,583,300,000 12,348.21 14-Feb-08 12,551.51 12,611.26 12,332.03 12,376.98 3,644,760,000 12,376.98 13-Feb-08 12,368.12 12,627.76 12,354.22 12,552.24 3,856,420,000 12,552.24 12-Feb-08 12,241.56 12,524.12 12,207.90 12,373.41 4,044,640,000 12,373.41 11-Feb-08 12,181.89 12,332.76 12,006.79 12,240.01 3,593,140,000 12,240.01 8-Feb-08 12,248.47 12,330.97 12,058.01 12,182.13 3,768,490,000 12,182.13 7-Feb-08 12,196.20 12,366.99 12,045.00 12,247.00 4,589,160,000 12,247.00 6-Feb-08 12,257.25 12,436.33 12,142.14 12,200.10 4,008,120,000 12,200.10 5-Feb-08 12,631.85 12,631.85 12,234.97 12,265.13 4,315,740,000 12,265.13 4-Feb-08 12,743.11 12,810.34 12,557.61 12,635.16 3,495,780,000 12,635.16 1-Feb-08 12,638.17 12,841.88 12,510.05 12,743.19 4,650,770,000 12,743.19 31-Jan-08 12,438.28 12,734.74 12,197.09 12,650.36 4,970,290,000 12,650.36 30-Jan-08 12,480.14 12,715.96 12,311.55 12,442.83 4,742,760,000 12,442.83 29-Jan-08 12,385.19 12,604.92 12,262.29 12,480.30 4,232,960,000 12,480.30 28-Jan-08 12,205.71 12,423.81 12,061.42 12,383.89 4,100,930,000 12,383.89 25-Jan-08 12,391.70 12,590.69 12,103.61 12,207.17 4,882,250,000 12,207.17 24-Jan-08 12,272.69 12,522.82 12,114.83 12,378.61 5,735,300,000 12,378.61 23-Jan-08 11,969.08 12,339.10 11,530.12 12,270.17 3,241,680,000 12,270.17 22-Jan-08 12,092.72 12,167.42 11,508.74 11,971.19 6,544,690,000 11,971.19 18-Jan-08 12,159.94 12,441.85 11,953.71 12,099.30 6,004,840,000 12,099.30 17-Jan-08 12,467.05 12,597.85 12,089.38 12,159.21 5,303,130,000 12,159.21 16-Jan-08 12,476.81 12,699.05 12,294.48 12,466.16 5,440,620,000 12,466.16 15-Jan-08 12,777.50 12,777.50 12,425.92 12,501.11 4,601,640,000 12,501.11 14-Jan-08 12,613.78 12,866.10 12,596.95 12,778.15 3,682,090,000 12,778.15 11-Jan-08 12,850.74 12,863.34 12,495.91 12,606.30 4,495,840,000 12,606.30 10-Jan-08 12,733.11 12,931.29 12,632.15 12,853.09 5,170,490,000 12,853.09 9-Jan-08 12,590.21 12,814.97 12,431.53 12,735.31 5,351,030,000 12,735.31 8-Jan-08 12,820.90 12,998.11 12,511.03 12,589.07 4,705,390,000 12,589.07 7-Jan-08 12,801.15 12,984.95 12,640.44 12,827.49 4,221,260,000 12,827.49 4-Jan-08 13,046.56 13,049.65 12,740.51 12,800.18 4,166,000,000 12,800.18 3-Jan-08 13,044.12 13,197.43 12,968.44 13,056.72 3,429,500,000 13,056.72 2-Jan-08 13,261.82 13,338.23 12,969.42 13,043.96 3,452,650,000 13,043.96 31-Dec-07 13,364.16 13,423.91 13,197.35 13,264.82 2,440,880,000 13,264.82 28-Dec-07 13,361.23 13,494.30 13,272.14 13,365.87 2,420,510,000 13,365.87 27-Dec-07 13,549.17 13,551.53 13,325.71 13,359.61 2,365,770,000 13,359.61 26-Dec-07 13,547.95 13,614.53 13,440.16 13,551.69 2,010,500,000 13,551.69 24-Dec-07 13,487.12 13,562.72 13,451.35 13,550.04 2,200,000 13,550.04 21-Dec-07 13,241.66 13,518.20 13,241.66 13,450.65 4,508,590,000 13,450.65 20-Dec-07 13,206.46 13,354.00 13,112.98 13,245.64 3,526,890,000 13,245.64 19-Dec-07 13,231.98 13,368.79 13,097.77 13,207.27 3,401,300,000 13,207.27 18-Dec-07 13,168.66 13,346.84 13,059.32 13,232.47 3,723,690,000 13,232.47 17-Dec-07 13,339.20 13,378.38 13,111.92 13,167.20 3,569,030,000 13,167.20 14-Dec-07 13,515.11 13,557.54 13,284.66 13,339.85 3,401,050,000 13,339.85 13-Dec-07 13,473.98 13,586.73 13,281.00 13,517.96 3,635,170,000 13,517.96 12-Dec-07 13,434.80 13,778.98 13,299.61 13,473.90 4,482,120,000 13,473.90 * 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