Skip to search.
 FTSE 100 Down0.67%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,730.11 Down 27.80(0.16%) 2 Jul 22:20
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
2 Jul 201517,763.3217,825.4917,687.5217,730.1183,080,00017,730.11
1 Jul 201517,638.1217,801.8317,638.1217,757.9187,010,00017,757.91
30 Jun 201517,599.9617,714.6617,576.5017,619.51126,460,00017,619.51
29 Jun 201517,936.7417,936.7417,590.5517,596.35116,340,00017,596.35
26 Jun 201517,892.0318,013.1517,892.0317,946.68158,120,00017,946.68
25 Jun 201517,977.1118,036.1017,890.3617,890.3678,990,00017,890.36
24 Jun 201518,139.1018,139.1017,966.0717,966.07104,980,00017,966.07
23 Jun 201518,121.7818,188.8118,108.1018,144.0775,970,00018,144.07
22 Jun 201518,027.6318,181.6718,027.6318,119.7877,780,00018,119.78
19 Jun 201518,116.2418,117.7118,010.5818,015.95251,650,00018,015.95
18 Jun 201517,944.6118,174.7317,944.6118,115.8494,460,00018,115.84
17 Jun 201517,909.5817,998.0017,839.6517,935.7492,410,00017,935.74
16 Jun 201517,787.4317,919.6217,774.1217,904.4877,510,00017,904.48
15 Jun 201517,890.7617,890.7617,698.4217,791.1791,920,00017,791.17
12 Jun 201518,035.8318,035.8317,857.0717,898.8483,760,00017,898.84
11 Jun 201518,001.2718,109.7718,001.2718,039.3789,490,00018,039.37
10 Jun 201517,765.3818,045.1417,765.3818,000.4096,980,00018,000.40
9 Jun 201517,766.9517,817.8317,714.9717,764.0490,550,00017,764.04
8 Jun 201517,849.4617,852.3517,760.6117,766.5586,300,00017,766.55
5 Jun 201517,905.3817,940.7817,822.9017,849.4689,140,00017,849.46
4 Jun 201518,072.4718,087.1517,876.9517,905.5893,470,00017,905.58
3 Jun 201518,018.4218,168.0918,010.4218,076.2773,120,00018,076.27
2 Jun 201518,033.3318,091.8717,925.3318,011.9477,550,00018,011.94
1 Jun 201518,017.8218,105.8317,982.0618,040.3785,640,00018,040.37
29 May 201518,128.1218,128.1217,967.7418,010.68139,810,00018,010.68
28 May 201518,154.1418,154.1418,066.4018,126.1267,510,00018,126.12
27 May 201518,045.0818,190.3518,045.0818,162.9996,400,00018,162.99
26 May 201518,229.7518,229.7517,990.0218,041.54109,440,00018,041.54
22 May 201518,286.8718,286.8718,217.1418,232.0278,890,00018,232.02
21 May 201518,285.8718,314.8918,249.9018,285.7484,270,00018,285.74
20 May 201518,315.0618,350.1318,272.5618,285.4080,190,00018,285.40
19 May 201518,300.4818,351.3618,261.3518,312.3987,200,00018,312.39
18 May 201518,267.2518,325.5418,244.2618,298.8879,080,00018,298.88
15 May 201518,251.9718,272.7218,215.0718,272.56108,220,00018,272.56
14 May 201518,062.4918,299.3118,116.5118,252.2491,580,00018,252.24
13 May 201518,070.3718,132.7918,039.2018,060.4985,180,00018,060.49
12 May 201518,096.1618,119.1817,924.8018,068.2389,270,00018,068.23
11 May 201518,187.7818,199.9518,089.1118,191.1186,050,00018,191.11
8 May 201517,933.6418,205.2317,933.6418,191.1194,960,00018,191.11
7 May 201517,840.2517,973.0717,796.9417,924.0680,920,00017,924.06
6 May 201517,934.8118,019.7517,733.1217,841.98100,430,00017,841.98
5 May 201518,062.5318,086.0117,905.7117,928.2095,340,00017,928.20
4 May 201518,026.0218,133.7618,026.0218,070.4086,010,00018,070.40
1 May 201517,859.2718,028.8917,859.2718,024.0691,700,00018,024.06
30 Apr 201518,033.3318,033.3317,774.8917,840.52129,180,00017,840.52
29 Apr 201518,093.6918,096.4617,953.6918,035.53102,080,00018,035.53
28 Apr 201518,035.9018,119.6517,917.3618,110.14124,930,00018,110.14
27 Apr 201518,097.8918,175.5618,024.6618,037.97121,110,00018,037.97
24 Apr 201518,056.4218,108.8718,009.0818,080.14119,130,00018,080.14
23 Apr 201518,031.9018,133.0317,966.7718,058.69100,240,00018,058.69
22 Apr 201517,950.8218,056.0217,887.7618,038.2791,260,00018,038.27
21 Apr 201518,034.2318,109.7017,929.6317,949.5995,180,00017,949.59
20 Apr 201517,841.1818,092.2217,841.1818,034.93103,160,00018,034.93
17 Apr 201518,102.5618,102.5617,748.5317,826.30138,860,00017,826.30
16 Apr 201518,106.2718,169.2618,063.8618,105.7789,520,00018,105.77
15 Apr 201518,045.7118,160.5218,045.7118,112.61113,610,00018,112.61
14 Apr 201517,979.1118,075.6017,905.4818,036.7082,830,00018,036.70
13 Apr 201518,052.3218,107.5717,974.8117,977.04120,090,00017,977.04
10 Apr 201517,956.7318,066.7617,945.5518,057.65116,410,00018,057.65
9 Apr 201517,902.5117,984.2217,823.1017,958.7386,740,00017,958.73
8 Apr 201517,877.6217,976.2017,822.2317,902.5176,820,00017,902.51
7 Apr 201517,884.3217,983.1217,871.2117,875.4272,150,00017,875.42
6 Apr 201517,755.5017,941.7917,646.8017,880.85100,850,00017,880.85
2 Apr 201517,699.5217,815.0317,673.4917,763.2487,370,00017,763.24
1 Apr 201517,778.5217,778.5217,585.0117,698.18103,360,00017,698.18
31 Mar 201517,965.3717,965.3717,773.0217,776.12119,470,00017,776.12
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.