Skip to search.
 FTSE 100 Down0.03%

More On ^DJI

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
18,261.45 Down 131.01(0.71%) 23 Sep 21:55
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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 201618,217.2118,016.9318,217.2118,123.80278,510,00018,123.80
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
7 Sep 201618,527.7118,536.8918,474.7718,526.1467,570,00018,526.14
6 Sep 201618,493.4018,551.5418,450.3218,538.1283,710,00018,538.12
2 Sep 201618,466.0118,544.7618,439.1018,491.9674,350,00018,491.96
1 Sep 201618,396.5718,430.0518,295.4818,419.3074,780,00018,419.30
31 Aug 201618,436.7018,439.6818,333.5618,400.8898,250,00018,400.88
30 Aug 201618,491.2818,514.2918,408.5218,454.3068,920,00018,454.30
29 Aug 201618,421.2918,523.0918,419.9218,502.9964,480,00018,502.99
26 Aug 201618,467.9218,572.0918,335.3418,395.4078,730,00018,395.40
25 Aug 201618,471.2118,497.6818,431.4618,448.4164,480,00018,448.41
24 Aug 201618,537.5018,539.1518,448.2718,481.4872,270,00018,481.48
23 Aug 201618,568.9418,631.6018,545.5218,547.3073,990,00018,547.30
22 Aug 201618,535.8618,570.9218,466.8618,529.4273,450,00018,529.42
19 Aug 201618,585.1718,585.1718,491.2418,552.5793,170,00018,552.57
18 Aug 201618,566.5418,600.8218,533.2918,597.7070,740,00018,597.70
17 Aug 201618,537.0918,582.3518,468.6818,573.9471,000,00018,573.94
16 Aug 201618,614.4818,614.8618,550.6518,552.0267,570,00018,552.02
15 Aug 201618,588.5918,722.6118,559.9318,636.0562,350,00018,636.05
12 Aug 201618,595.6518,606.0618,535.8618,576.4761,580,00018,576.47
11 Aug 201618,519.0818,638.3418,519.0818,613.5271,470,00018,613.52
10 Aug 201618,541.4818,561.7518,468.7818,495.6662,780,00018,495.66
9 Aug 201618,538.0518,585.3218,507.7518,533.0560,090,00018,533.05
8 Aug 201618,541.8918,569.3118,502.0318,529.2971,810,00018,529.29
5 Aug 201618,402.8018,543.5318,402.8018,543.5392,420,00018,543.53
4 Aug 201618,351.4318,397.8718,325.1718,352.0564,500,00018,352.05
3 Aug 201618,313.0818,355.0018,283.2318,355.0078,550,00018,355.00
2 Aug 201618,401.1518,403.6518,247.7918,313.7789,680,00018,313.77
1 Aug 201618,434.5018,467.0318,355.7518,404.5183,470,00018,404.51
29 Jul 201618,442.5218,466.5518,371.1218,432.24111,550,00018,432.24
28 Jul 201618,461.0118,483.2618,368.8218,456.3585,750,00018,456.35
27 Jul 201618,473.2718,542.3918,430.9418,472.17111,370,00018,472.17
26 Jul 201618,497.3718,522.4718,387.2218,473.7585,370,00018,473.75
25 Jul 201618,554.4918,555.6918,452.6218,493.0676,810,00018,493.06
22 Jul 201618,524.1518,571.3018,491.5918,570.8587,710,00018,570.85
21 Jul 201618,589.9618,590.4418,469.6718,517.2386,800,00018,517.23
20 Jul 201618,582.7018,622.0118,555.6518,595.0393,230,00018,595.03
19 Jul 201618,503.1218,562.5318,495.1118,559.0185,840,00018,559.01
18 Jul 201618,521.5518,556.1318,489.8418,533.0575,540,00018,533.05
15 Jul 201618,508.8818,557.4318,471.6218,516.55123,690,00018,516.55
14 Jul 201618,414.3018,537.5718,414.3018,506.4187,050,00018,506.41
13 Jul 201618,356.7818,390.1618,315.7618,372.1280,920,00018,372.12
12 Jul 201618,259.1218,371.9518,259.1218,347.6790,170,00018,347.67
11 Jul 201618,161.5318,283.9018,161.5318,226.9380,880,00018,226.93
8 Jul 201617,971.2218,166.7717,971.2218,146.7493,460,00018,146.74
7 Jul 201617,924.2417,984.9517,816.6517,895.8881,570,00017,895.88
6 Jul 201617,807.4717,926.9117,713.4517,918.6293,000,00017,918.62
5 Jul 201617,904.4517,904.4517,785.2817,840.62103,650,00017,840.62
1 Jul 201617,924.2418,002.3817,916.9117,949.3782,160,00017,949.37
30 Jun 201617,712.7617,930.6117,711.8017,929.99133,030,00017,929.99
29 Jun 201617,456.0217,704.5117,456.0217,694.68106,380,00017,694.68
28 Jun 201617,190.5117,409.7217,190.5117,409.72112,190,00017,409.72
27 Jun 201617,355.2117,355.2117,063.0817,140.24138,740,00017,140.24
24 Jun 201617,946.6317,946.6317,356.3417,400.75239,000,00017,400.75
23 Jun 201617,844.1118,011.0717,844.1118,011.0798,070,00018,011.07
22 Jun 201617,832.6717,920.1617,770.3617,780.8389,440,00017,780.83
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.