Skip to search.
 FTSE 100 Down1.25%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,750.91 Down 140.25(0.78%) 3 May 21:30
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 May 201617,870.7517,870.7517,670.8817,750.9197,060,00017,750.91
2 May 201617,783.7817,912.3517,773.7117,891.1680,100,00017,891.16
29 Apr 201617,813.0917,814.8317,651.9817,773.64136,670,00017,773.64
28 Apr 201618,023.8818,035.7317,796.5517,830.76100,920,00017,830.76
27 Apr 201617,996.1418,084.6617,920.2618,041.55109,090,00018,041.55
26 Apr 201617,987.3818,043.7717,934.1717,990.3292,570,00017,990.32
25 Apr 201617,990.9417,990.9417,855.5517,977.2483,770,00017,977.24
22 Apr 201617,985.0518,026.8517,909.8918,003.75134,120,00018,003.75
21 Apr 201618,092.8418,107.2917,963.8917,982.52102,720,00017,982.52
20 Apr 201618,059.4918,167.6318,031.2118,096.27100,210,00018,096.27
19 Apr 201618,012.1018,103.4617,984.4318,053.6089,820,00018,053.60
18 Apr 201617,890.2018,009.5317,848.2218,004.1689,390,00018,004.16
15 Apr 201617,925.9517,937.6517,867.4117,897.46118,160,00017,897.46
14 Apr 201617,912.2517,962.1417,885.4417,926.4384,510,00017,926.43
13 Apr 201617,741.6617,918.3517,741.6617,908.2891,710,00017,908.28
12 Apr 201617,571.3417,744.4317,553.5717,721.2581,020,00017,721.25
11 Apr 201617,586.4817,731.6317,555.9017,556.41107,100,00017,556.41
8 Apr 201617,555.3917,694.5117,528.1617,576.9679,990,00017,576.96
7 Apr 201617,687.2817,687.2817,484.2317,541.9690,120,00017,541.96
6 Apr 201617,605.4517,723.5517,542.5417,716.0599,410,00017,716.05
5 Apr 201617,718.0317,718.0317,579.5617,603.32115,230,00017,603.32
4 Apr 201617,799.3917,806.3817,710.6717,737.0085,230,00017,737.00
1 Apr 201617,661.7417,811.4817,568.0217,792.75104,890,00017,792.75
31 Mar 201617,716.0517,755.7017,669.7217,685.09102,600,00017,685.09
30 Mar 201617,652.3617,790.1117,652.3617,716.6679,330,00017,716.66
29 Mar 201617,512.5817,642.8117,434.2717,633.1186,160,00017,633.11
28 Mar 201617,526.0817,583.8117,493.0317,535.3970,460,00017,535.39
24 Mar 201617,485.3317,517.1417,399.0117,515.7384,100,00017,515.73
23 Mar 201617,588.8117,588.8117,486.2717,502.5984,240,00017,502.59
22 Mar 201617,602.7117,648.9417,540.4217,582.5795,450,00017,582.57
21 Mar 201617,589.7017,644.9717,551.2817,623.8784,410,00017,623.87
18 Mar 201617,481.4917,620.5817,481.4917,602.30321,230,00017,602.30
17 Mar 201617,321.3817,529.0117,297.6517,481.49117,990,00017,481.49
16 Mar 201617,249.3417,379.1817,204.0717,325.76118,710,00017,325.76
15 Mar 201617,217.1517,251.7017,120.3517,251.5392,830,00017,251.53
14 Mar 201617,207.4917,275.0717,161.1617,229.1396,350,00017,229.13
11 Mar 201617,014.9917,220.0917,014.9917,213.31123,420,00017,213.31
10 Mar 201617,006.0517,130.1116,821.8616,995.13117,570,00016,995.13
9 Mar 201616,969.1717,048.5016,947.9417,000.36116,690,00017,000.36
8 Mar 201617,050.6717,072.7916,921.5116,964.10108,380,00016,964.10
7 Mar 201616,991.2917,099.2516,940.4817,073.95100,290,00017,073.95
4 Mar 201616,945.0017,062.3816,898.8417,006.77106,910,00017,006.77
3 Mar 201616,896.1716,944.3116,820.7316,943.9091,110,00016,943.90
2 Mar 201616,851.1716,900.1716,766.3216,899.32104,470,00016,899.32
1 Mar 201616,545.6716,865.5616,545.6716,865.08105,050,00016,865.08
29 Feb 201616,634.1516,726.1216,510.4016,516.50126,220,00016,516.50
26 Feb 201616,712.7016,795.9816,623.9116,639.9798,480,00016,639.97
25 Feb 201616,504.3816,697.9816,458.4216,697.2994,120,00016,697.29
24 Feb 201616,418.8416,507.3916,165.8616,484.9993,620,00016,484.99
23 Feb 201616,610.3916,610.3916,403.5316,431.7898,170,00016,431.78
22 Feb 201616,417.1316,664.2416,417.1316,620.66102,240,00016,620.66
19 Feb 201616,410.9616,410.9616,278.0016,391.99134,340,00016,391.99
18 Feb 201616,483.7616,511.8416,390.4316,413.43104,950,00016,413.43
17 Feb 201616,217.9816,486.1216,217.9816,453.83124,080,00016,453.83
16 Feb 201616,012.3916,196.4116,012.3916,196.41142,030,00016,196.41
12 Feb 201615,691.6215,974.0415,691.6215,973.84132,550,00015,973.84
11 Feb 201615,897.8215,897.8215,503.0115,660.18172,070,00015,660.18
10 Feb 201616,035.6116,201.8915,899.9115,914.74122,290,00015,914.74
9 Feb 201616,005.4116,136.6215,881.1116,014.38127,740,00016,014.38
8 Feb 201616,147.5116,147.5115,803.5516,027.05165,880,00016,027.05
5 Feb 201616,417.9516,423.6316,129.8116,204.97139,010,00016,204.97
4 Feb 201616,329.6716,485.8416,266.1616,416.58131,490,00016,416.58
3 Feb 201616,186.2016,381.6915,960.4516,336.66141,870,00016,336.66
2 Feb 201616,420.2116,420.2116,108.4416,153.54126,210,00016,153.54
1 Feb 201616,453.6316,510.9816,299.4716,449.18114,450,00016,449.18
29 Jan 201616,090.2616,466.3016,090.2616,466.30217,940,00016,466.30
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.