Skip to search.
 FTSE 100 Up0.33%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
19,756.85 Up 142.04(0.72%) 9 Dec 21:56
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
9 Dec 201619,631.3519,757.7419,623.1919,756.85334,470,00019,756.85
8 Dec 201619,559.9419,664.9719,527.8319,614.81324,570,00019,614.81
7 Dec 201619,241.9919,558.4219,229.8319,549.62385,200,00019,549.62
6 Dec 201619,219.9119,255.8919,184.7419,251.78284,960,00019,251.78
5 Dec 201619,244.3519,274.8519,186.7319,216.24317,800,00019,216.24
2 Dec 201619,161.2519,196.1419,141.1819,170.4284,920,00019,170.42
1 Dec 201619,149.2019,214.3019,138.7919,191.93108,800,00019,191.93
30 Nov 201619,135.6419,225.2919,123.3819,123.58164,570,00019,123.58
29 Nov 201619,064.0719,144.4019,062.2219,121.6081,510,00019,121.60
28 Nov 201619,122.1419,138.7219,072.2519,097.9088,460,00019,097.90
25 Nov 201619,093.7219,152.1419,093.7219,152.1445,890,00019,152.14
23 Nov 201619,015.5219,083.7619,000.3819,083.1877,880,00019,083.18
22 Nov 201618,970.3919,043.9018,962.8219,023.8785,310,00019,023.87
21 Nov 201618,898.6818,960.7618,883.1018,956.6980,520,00018,956.69
18 Nov 201618,905.3318,915.7418,853.8318,867.93109,880,00018,867.93
17 Nov 201618,866.2218,904.0318,845.2718,903.8289,940,00018,903.82
16 Nov 201618,909.8518,909.8518,825.8918,868.1487,320,00018,868.14
15 Nov 201618,858.2118,925.2618,806.0618,923.06100,660,00018,923.06
14 Nov 201618,876.7718,934.0518,815.7518,868.69112,250,00018,868.69
11 Nov 201618,781.6518,855.7818,736.9618,847.66107,300,00018,847.66
10 Nov 201618,603.1418,873.6618,603.1418,807.88164,390,00018,807.88
9 Nov 201618,317.2618,650.0618,252.5518,589.69173,110,00018,589.69
8 Nov 201618,251.3818,400.5018,200.7518,332.7479,820,00018,332.74
7 Nov 201617,994.6418,263.3017,994.6418,259.6093,450,00018,259.60
4 Nov 201617,928.3517,986.7617,883.5617,888.2897,760,00017,888.28
3 Nov 201617,978.7518,006.9617,904.0717,930.6777,860,00017,930.67
2 Nov 201618,017.7218,044.1517,931.8917,959.6488,610,00017,959.64
1 Nov 201618,158.2418,177.0117,940.8418,037.10101,280,00018,037.10
31 Oct 201618,176.6018,193.6818,130.5818,142.42110,080,00018,142.42
28 Oct 201618,193.7918,257.0618,094.9718,161.19107,850,00018,161.19
27 Oct 201618,234.8118,253.2018,149.2018,169.6883,530,00018,169.68
26 Oct 201618,103.8018,236.0418,062.3018,199.3386,340,00018,199.33
25 Oct 201618,206.5218,241.6918,151.7018,169.2783,190,00018,169.27
24 Oct 201618,197.1418,275.0418,191.1818,223.0388,540,00018,223.03
21 Oct 201618,152.6318,168.7618,049.7718,145.71117,810,00018,145.71
20 Oct 201618,161.8718,249.0518,129.0718,162.3588,830,00018,162.35
19 Oct 201618,178.2118,252.2018,169.2518,202.6288,040,00018,202.62
18 Oct 201618,145.0618,225.8018,129.4518,161.9474,600,00018,161.94
17 Oct 201618,135.8518,162.2818,063.0218,086.4075,960,00018,086.40
14 Oct 201618,177.3518,261.1118,138.3818,138.3887,050,00018,138.38
13 Oct 201618,088.3218,137.7017,959.9518,098.9483,160,00018,098.94
12 Oct 201618,132.6318,193.9618,082.0918,144.2072,230,00018,144.20
11 Oct 201618,308.4318,312.3318,061.9618,128.6688,610,00018,128.66
10 Oct 201618,282.9518,399.9618,282.9518,329.0472,110,00018,329.04
7 Oct 201618,295.3518,319.7318,149.3518,240.4982,680,00018,240.49
6 Oct 201618,280.4218,288.1218,162.9718,268.5078,660,00018,268.50
5 Oct 201618,205.5018,315.8218,205.5018,281.0376,190,00018,281.03
4 Oct 201618,267.6818,313.7718,116.2618,168.4579,710,00018,168.45
3 Oct 201618,279.6018,279.8018,203.7518,253.8568,520,00018,253.85
30 Sep 201618,181.8018,369.6218,181.8018,308.15135,470,00018,308.15
29 Sep 201618,322.8818,366.2318,091.6418,143.4595,880,00018,143.45
28 Sep 201618,240.2218,349.8618,179.3418,339.2497,650,00018,339.24
27 Sep 201618,099.2118,238.1018,052.1618,228.3084,130,00018,228.30
26 Sep 201618,217.7618,217.7618,083.3218,094.8395,510,00018,094.83
23 Sep 201618,377.3618,383.7618,254.8418,261.4587,170,00018,261.45
22 Sep 201618,343.7618,449.8818,343.7618,392.4673,030,00018,392.46
21 Sep 201618,164.9618,307.4318,121.5718,293.7094,090,00018,293.70
20 Sep 201618,175.3618,227.2118,128.8018,129.9672,450,00018,129.96
19 Sep 201618,154.8218,254.8818,093.0518,120.1778,090,00018,120.17
16 Sep 201618,217.2118,217.2118,070.2118,123.80278,510,00018,123.80
15 Sep 201618,024.9118,250.1118,015.4918,212.4899,550,00018,212.48
14 Sep 201618,073.3918,163.4817,992.2118,034.77103,360,00018,034.77
13 Sep 201618,262.9918,262.9918,028.0618,066.75102,830,00018,066.75
12 Sep 201618,028.9518,358.6917,994.8418,325.07103,260,00018,325.07
9 Sep 201618,404.1718,404.1718,085.4518,085.45120,670,00018,085.45
8 Sep 201618,486.6918,506.2418,446.6918,479.9179,060,00018,479.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.