Advertisement
Advertisement
U.S. Markets open in 8 hrs 18 mins
S&P Futures
3,832.00 +6.50 (+0.17%) Dow Futures
30,972.00 +39.00 (+0.13%) Nasdaq Futures
11,708.50 +34.25 (+0.29%) Russell 2000 Futures
1,741.30 +3.00 (+0.17%) Crude Oil
111.15 -0.61 (-0.55%) Gold
1,821.70 +0.50 (+0.03%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
At close: 05:33PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 31, 2008 | 8,666.48 | 8,842.66 | 8,664.89 | 8,776.39 | 8,776.39 | 226,760,000 |
| Dec 30, 2008 | 8,487.51 | 8,675.24 | 8,487.51 | 8,668.39 | 8,668.39 | 162,560,000 |
| Dec 29, 2008 | 8,515.87 | 8,530.68 | 8,364.06 | 8,483.93 | 8,483.93 | 153,730,000 |
| Dec 26, 2008 | 8,468.71 | 8,533.07 | 8,461.78 | 8,515.55 | 8,515.55 | 86,760,000 |
| Dec 24, 2008 | 8,416.86 | 8,498.50 | 8,416.86 | 8,468.48 | 8,468.48 | 66,930,000 |
| Dec 23, 2008 | 8,518.65 | 8,604.12 | 8,391.30 | 8,419.49 | 8,419.49 | 174,640,000 |
| Dec 22, 2008 | 8,573.37 | 8,601.41 | 8,372.02 | 8,519.69 | 8,519.69 | 211,090,000 |
| Dec 19, 2008 | 8,606.50 | 8,787.23 | 8,550.43 | 8,579.11 | 8,579.11 | 550,150,000 |
| Dec 18, 2008 | 8,823.94 | 8,883.36 | 8,527.41 | 8,604.99 | 8,604.99 | 274,080,000 |
| Dec 17, 2008 | 8,921.91 | 8,961.26 | 8,778.07 | 8,824.34 | 8,824.34 | 239,260,000 |
| Dec 16, 2008 | 8,565.65 | 8,958.79 | 8,565.65 | 8,924.14 | 8,924.14 | 337,190,000 |
| Dec 15, 2008 | 8,628.81 | 8,676.28 | 8,469.03 | 8,564.53 | 8,564.53 | 229,940,000 |
| Dec 12, 2008 | 8,563.10 | 8,682.57 | 8,347.81 | 8,629.68 | 8,629.68 | 271,030,000 |
| Dec 11, 2008 | 8,750.13 | 8,809.45 | 8,512.76 | 8,565.09 | 8,565.09 | 290,540,000 |
| Dec 10, 2008 | 8,693.00 | 8,879.22 | 8,646.33 | 8,761.42 | 8,761.42 | 232,830,000 |
| Dec 09, 2008 | 8,934.10 | 8,934.10 | 8,651.74 | 8,691.33 | 8,691.33 | 284,950,000 |
| Dec 08, 2008 | 8,637.65 | 9,026.41 | 8,637.49 | 8,934.18 | 8,934.18 | 358,970,000 |
| Dec 05, 2008 | 8,376.08 | 8,686.47 | 8,118.50 | 8,635.42 | 8,635.42 | 346,370,000 |
| Dec 04, 2008 | 8,587.07 | 8,631.99 | 8,259.40 | 8,376.24 | 8,376.24 | 280,880,000 |
| Dec 03, 2008 | 8,409.14 | 8,624.19 | 8,234.15 | 8,591.69 | 8,591.69 | 294,680,000 |
| Dec 02, 2008 | 8,153.75 | 8,437.17 | 8,143.51 | 8,419.09 | 8,419.09 | 307,520,000 |
| Dec 01, 2008 | 8,826.89 | 8,827.05 | 8,141.36 | 8,149.09 | 8,149.09 | 321,010,000 |
| Nov 28, 2008 | 8,724.70 | 8,831.35 | 8,672.69 | 8,829.04 | 8,829.04 | 155,510,000 |
| Nov 26, 2008 | 8,464.49 | 8,726.61 | 8,311.17 | 8,726.61 | 8,726.61 | 283,920,000 |
| Nov 25, 2008 | 8,445.14 | 8,607.38 | 8,281.46 | 8,479.47 | 8,479.47 | 374,020,000 |
| Nov 24, 2008 | 8,048.09 | 8,599.02 | 8,048.09 | 8,443.39 | 8,443.39 | 491,890,000 |
| Nov 21, 2008 | 7,552.37 | 8,071.75 | 7,449.38 | 8,046.42 | 8,046.42 | 569,010,000 |
| Nov 20, 2008 | 7,995.53 | 8,187.40 | 7,506.97 | 7,552.29 | 7,552.29 | 528,130,000 |
| Nov 19, 2008 | 8,420.69 | 8,504.64 | 7,987.08 | 7,997.28 | 7,997.28 | 350,470,000 |
| Nov 18, 2008 | 8,273.34 | 8,477.95 | 8,105.44 | 8,424.75 | 8,424.75 | 366,390,000 |
| Nov 17, 2008 | 8,494.84 | 8,571.30 | 8,246.89 | 8,273.58 | 8,273.58 | 278,220,000 |
| Nov 14, 2008 | 8,822.19 | 8,923.18 | 8,469.99 | 8,497.31 | 8,497.31 | 304,370,000 |
| Nov 13, 2008 | 8,281.14 | 8,876.59 | 7,965.42 | 8,835.25 | 8,835.25 | 476,600,000 |
| Nov 12, 2008 | 8,684.52 | 8,684.60 | 8,265.29 | 8,282.66 | 8,282.66 | 314,660,000 |
| Nov 11, 2008 | 8,864.32 | 8,867.91 | 8,560.71 | 8,693.96 | 8,693.96 | 257,270,000 |
| Nov 10, 2008 | 8,946.60 | 9,159.58 | 8,760.46 | 8,870.54 | 8,870.54 | 221,230,000 |
| Nov 07, 2008 | 8,696.03 | 8,961.57 | 8,696.03 | 8,943.81 | 8,943.81 | 246,300,000 |
| Nov 06, 2008 | 9,134.01 | 9,155.44 | 8,637.17 | 8,695.79 | 8,695.79 | 344,350,000 |
| Nov 05, 2008 | 9,616.60 | 9,616.60 | 9,111.47 | 9,139.27 | 9,139.27 | 264,640,000 |
| Nov 04, 2008 | 9,323.89 | 9,653.95 | 9,323.89 | 9,625.28 | 9,625.28 | 254,930,000 |
| Nov 03, 2008 | 9,326.04 | 9,410.55 | 9,255.48 | 9,319.83 | 9,319.83 | 180,970,000 |
| Oct 31, 2008 | 9,179.09 | 9,454.36 | 9,119.20 | 9,325.01 | 9,325.01 | 310,950,000 |
| Oct 30, 2008 | 9,004.66 | 9,266.47 | 8,976.87 | 9,180.69 | 9,180.69 | 267,210,000 |
| Oct 29, 2008 | 9,062.33 | 9,363.32 | 8,890.29 | 8,990.96 | 8,990.96 | 316,230,000 |
| Oct 28, 2008 | 8,178.72 | 9,082.08 | 8,174.73 | 9,065.12 | 9,065.12 | 372,160,000 |
| Oct 27, 2008 | 8,375.92 | 8,599.10 | 8,143.59 | 8,175.77 | 8,175.77 | 281,180,000 |
| Oct 24, 2008 | 8,683.21 | 8,683.21 | 8,187.48 | 8,378.95 | 8,378.95 | 335,680,000 |
| Oct 23, 2008 | 8,519.77 | 8,795.99 | 8,243.55 | 8,691.25 | 8,691.25 | 340,740,000 |
| Oct 22, 2008 | 9,027.84 | 9,027.84 | 8,335.30 | 8,519.21 | 8,519.21 | 348,840,000 |
| Oct 21, 2008 | 9,262.80 | 9,284.55 | 9,004.27 | 9,033.66 | 9,033.66 | 231,160,000 |
| Oct 20, 2008 | 8,852.30 | 9,266.63 | 8,852.22 | 9,265.43 | 9,265.43 | 241,400,000 |
| Oct 17, 2008 | 8,975.35 | 9,281.12 | 8,718.25 | 8,852.22 | 8,852.22 | 360,600,000 |
| Oct 16, 2008 | 8,577.04 | 9,013.27 | 8,197.67 | 8,979.26 | 8,979.26 | 422,450,000 |
| Oct 15, 2008 | 9,301.91 | 9,308.76 | 8,530.12 | 8,577.91 | 8,577.91 | 374,350,000 |
| Oct 14, 2008 | 9,388.97 | 9,794.37 | 9,085.43 | 9,310.99 | 9,310.99 | 412,740,000 |
| Oct 13, 2008 | 8,462.42 | 9,427.99 | 8,462.18 | 9,387.61 | 9,387.61 | 399,290,000 |
| Oct 10, 2008 | 8,568.67 | 8,901.28 | 7,882.51 | 8,451.19 | 8,451.19 | 674,920,000 |
| Oct 09, 2008 | 9,261.69 | 9,448.14 | 8,579.19 | 8,579.19 | 8,579.19 | 436,740,000 |
| Oct 08, 2008 | 9,437.23 | 9,628.07 | 9,194.78 | 9,258.10 | 9,258.10 | 479,270,000 |
| Oct 07, 2008 | 9,955.42 | 10,124.03 | 9,436.67 | 9,447.11 | 9,447.11 | 362,520,000 |
| Oct 06, 2008 | 10,322.52 | 10,322.76 | 9,525.32 | 9,955.50 | 9,955.50 | 391,460,000 |
| Oct 03, 2008 | 10,483.96 | 10,796.26 | 10,310.25 | 10,325.38 | 10,325.38 | 299,690,000 |
| Oct 02, 2008 | 10,825.54 | 10,825.54 | 10,439.52 | 10,482.85 | 10,482.85 | 395,330,000 |
| Oct 01, 2008 | 10,847.40 | 10,882.52 | 10,631.95 | 10,831.07 | 10,831.07 | 256,670,000 |
| Sep 30, 2008 | 10,371.58 | 10,868.90 | 10,371.42 | 10,850.66 | 10,850.66 | 319,770,000 |
| Sep 29, 2008 | 11,139.62 | 11,139.94 | 10,365.45 | 10,365.45 | 10,365.45 | 385,940,000 |
| Sep 26, 2008 | 11,019.04 | 11,168.06 | 10,868.82 | 11,143.13 | 11,143.13 | 232,560,000 |
| Sep 25, 2008 | 10,827.17 | 11,129.19 | 10,827.01 | 11,022.06 | 11,022.06 | 218,530,000 |
| Sep 24, 2008 | 10,850.02 | 10,928.40 | 10,753.57 | 10,825.17 | 10,825.17 | 183,630,000 |
| Sep 23, 2008 | 11,015.69 | 11,143.21 | 10,833.94 | 10,854.17 | 10,854.17 | 204,480,000 |
| Sep 22, 2008 | 11,394.42 | 11,394.58 | 10,992.20 | 11,015.69 | 11,015.69 | 213,210,000 |
| Sep 19, 2008 | 11,027.51 | 11,483.05 | 11,026.70 | 11,388.44 | 11,388.44 | 655,110,000 |
| Sep 18, 2008 | 10,609.01 | 11,076.44 | 10,459.44 | 11,019.69 | 11,019.69 | 488,060,000 |
| Sep 17, 2008 | 11,056.58 | 11,057.31 | 10,595.90 | 10,609.66 | 10,609.66 | 463,200,000 |
| Sep 16, 2008 | 10,905.62 | 11,093.22 | 10,742.70 | 11,059.02 | 11,059.02 | 494,760,000 |
| Sep 15, 2008 | 11,416.37 | 11,416.45 | 10,917.51 | 10,917.51 | 10,917.51 | 432,970,000 |
| Sep 12, 2008 | 11,429.32 | 11,459.93 | 11,280.40 | 11,421.99 | 11,421.99 | 238,890,000 |
| Sep 11, 2008 | 11,264.44 | 11,445.68 | 11,098.67 | 11,433.71 | 11,433.71 | 247,820,000 |
| Sep 10, 2008 | 11,233.91 | 11,380.63 | 11,215.26 | 11,268.92 | 11,268.92 | 214,260,000 |
| Sep 09, 2008 | 11,514.73 | 11,577.50 | 11,230.73 | 11,230.73 | 11,230.73 | 257,300,000 |
| Sep 08, 2008 | 11,224.87 | 11,570.66 | 11,224.79 | 11,510.74 | 11,510.74 | 273,000,000 |
| Sep 05, 2008 | 11,185.63 | 11,245.15 | 11,037.85 | 11,220.96 | 11,220.96 | 198,300,000 |
| Sep 04, 2008 | 11,532.48 | 11,532.48 | 11,176.02 | 11,188.23 | 11,188.23 | 229,200,000 |
| Sep 03, 2008 | 11,506.01 | 11,554.38 | 11,416.53 | 11,532.88 | 11,532.88 | 174,250,000 |
| Sep 02, 2008 | 11,545.63 | 11,790.17 | 11,471.90 | 11,516.92 | 11,516.92 | 177,090,000 |
| Aug 29, 2008 | 11,713.23 | 11,713.23 | 11,543.39 | 11,543.96 | 11,543.96 | 166,910,000 |
| Aug 28, 2008 | 11,499.87 | 11,715.18 | 11,499.79 | 11,715.18 | 11,715.18 | 149,150,000 |
| Aug 27, 2008 | 11,412.46 | 11,554.46 | 11,381.77 | 11,502.51 | 11,502.51 | 120,580,000 |
| Aug 26, 2008 | 11,383.56 | 11,436.24 | 11,340.41 | 11,412.87 | 11,412.87 | 119,800,000 |
| Aug 25, 2008 | 11,626.19 | 11,626.27 | 11,362.63 | 11,386.25 | 11,386.25 | 148,610,000 |
| Aug 22, 2008 | 11,426.79 | 11,632.13 | 11,426.79 | 11,628.06 | 11,628.06 | 138,790,000 |
| Aug 21, 2008 | 11,415.23 | 11,476.21 | 11,315.57 | 11,430.21 | 11,430.21 | 130,020,000 |
| Aug 20, 2008 | 11,345.94 | 11,454.15 | 11,290.58 | 11,417.43 | 11,417.43 | 144,880,000 |
| Aug 19, 2008 | 11,478.09 | 11,478.17 | 11,318.50 | 11,348.55 | 11,348.55 | 171,580,000 |
| Aug 18, 2008 | 11,659.65 | 11,690.43 | 11,434.12 | 11,479.39 | 11,479.39 | 156,290,000 |
| Aug 15, 2008 | 11,611.21 | 11,709.89 | 11,599.73 | 11,659.90 | 11,659.90 | 215,040,000 |
| Aug 14, 2008 | 11,532.07 | 11,718.28 | 11,450.89 | 11,615.93 | 11,615.93 | 159,790,000 |
| Aug 13, 2008 | 11,632.81 | 11,633.78 | 11,453.34 | 11,532.96 | 11,532.96 | 182,550,000 |
| Aug 12, 2008 | 11,781.70 | 11,782.35 | 11,601.52 | 11,642.47 | 11,642.47 | 173,590,000 |
| Aug 11, 2008 | 11,729.67 | 11,867.11 | 11,675.53 | 11,782.35 | 11,782.35 | 183,190,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
