Skip to search.
 FTSE 100 Down0.58%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,712.66 Up 34.43(0.19%) 27 Mar 20:33
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 Mar 201517,673.6317,729.1417,630.4917,712.66103,220,00017,712.66
26 Mar 201517,716.2717,759.5117,579.2717,678.23117,740,00017,678.23
25 Mar 201518,012.6118,041.9717,718.5417,718.54106,560,00017,718.54
24 Mar 201518,110.8718,149.2418,010.4418,011.1487,190,00018,011.14
23 Mar 201518,136.7318,205.9318,116.0418,116.0498,030,00018,116.04
20 Mar 201517,961.1318,197.2917,961.1318,127.65333,870,00018,127.65
19 Mar 201518,072.5818,072.9917,934.2417,959.03107,820,00017,959.03
18 Mar 201517,846.8018,097.1217,697.5218,076.19130,950,00018,076.19
17 Mar 201517,972.2217,972.2217,785.7917,849.0882,560,00017,849.08
16 Mar 201517,751.2417,988.5017,751.2417,977.42101,760,00017,977.42
13 Mar 201517,889.0517,889.0517,629.8917,749.31113,620,00017,749.31
12 Mar 201517,626.8417,900.1017,620.4917,895.22111,550,00017,895.22
11 Mar 201517,662.9417,731.7817,627.0017,635.39102,120,00017,635.39
10 Mar 201517,989.5617,989.5617,662.9417,662.94120,450,00017,662.94
9 Mar 201517,856.5618,031.0417,856.5617,995.7285,820,00017,995.72
6 Mar 201518,135.7218,135.7217,825.1517,856.78113,350,00017,856.78
5 Mar 201518,096.9018,160.3518,087.6518,135.7275,840,00018,135.72
4 Mar 201518,203.3718,203.3718,029.5018,096.9080,900,00018,096.90
3 Mar 201518,281.9518,281.9518,136.8818,203.3783,830,00018,203.37
2 Mar 201518,134.0518,288.6318,122.5918,288.6389,790,00018,288.63
27 Feb 201518,213.2618,213.2618,132.3818,132.70101,110,00018,132.70
26 Feb 201518,224.4118,239.4318,157.0718,214.4281,500,00018,214.42
25 Feb 201518,208.6718,244.3818,182.7618,224.5780,480,00018,224.57
24 Feb 201518,112.5718,231.0918,098.7318,209.1979,310,00018,209.19
23 Feb 201518,140.7618,141.2118,054.8418,116.8483,670,00018,116.84
20 Feb 201517,985.7718,144.2917,878.3718,140.44111,390,00018,140.44
19 Feb 201518,028.6718,028.6717,924.6017,985.7779,130,00017,985.77
18 Feb 201518,045.7218,048.7017,982.2018,029.8575,090,00018,029.85
17 Feb 201518,019.8018,052.0117,951.4118,047.5898,760,00018,047.58
13 Feb 201517,968.6518,037.4117,961.7618,019.3585,230,00018,019.35
12 Feb 201517,862.1417,975.6517,862.1417,972.38117,160,00017,972.38
11 Feb 201517,867.8617,897.2117,759.6517,862.1489,890,00017,862.14
10 Feb 201517,736.1517,890.3417,729.2417,868.7689,930,00017,868.76
9 Feb 201517,821.4917,821.4917,685.3217,729.2181,590,00017,729.21
6 Feb 201517,881.5417,951.0917,764.4017,824.2993,610,00017,824.29
5 Feb 201517,677.2617,889.5817,677.2617,884.8879,890,00017,884.88
4 Feb 201517,664.9917,782.2217,603.2117,673.02102,560,00017,673.02
3 Feb 201517,369.9717,670.7617,369.9717,666.40112,860,00017,666.40
2 Feb 201517,169.9917,367.6817,037.7617,361.04108,090,00017,361.04
30 Jan 201517,416.8517,419.9017,156.8217,164.95168,560,00017,164.95
29 Jan 201517,195.2917,433.1317,136.3017,416.85111,690,00017,416.85
28 Jan 201517,402.9117,484.4117,189.0017,191.37115,980,00017,191.37
27 Jan 201517,638.5317,638.5317,288.3117,387.21135,940,00017,387.21
26 Jan 201517,668.1117,696.3617,567.6017,678.7087,220,00017,678.70
23 Jan 201517,812.5017,812.5017,667.5317,672.6097,110,00017,672.60
22 Jan 201517,557.2917,840.8917,482.5417,813.98111,980,00017,813.98
21 Jan 201517,509.9617,599.5817,396.0417,554.2895,530,00017,554.28
20 Jan 201517,516.9617,588.7017,346.7317,515.23119,600,00017,515.23
16 Jan 201517,320.0017,528.3717,243.5517,511.57140,480,00017,511.57
15 Jan 201517,436.3017,517.4117,298.0417,320.7194,520,00017,320.71
14 Jan 201517,609.0617,609.0617,264.9017,427.09109,180,00017,427.09
13 Jan 201517,645.0217,923.0117,498.2317,613.6899,360,00017,613.68
12 Jan 201517,742.0517,793.8817,571.5817,640.8492,500,00017,640.84
9 Jan 201517,911.0217,915.3217,686.0917,737.3793,390,00017,737.37
8 Jan 201517,591.9717,916.0417,591.9717,907.87114,890,00017,907.87
7 Jan 201517,374.7817,597.0817,374.7817,584.5291,030,00017,584.52
6 Jan 201517,504.1817,581.0517,262.3717,371.64101,870,00017,371.64
5 Jan 201517,821.3017,821.3017,475.9317,501.65116,160,00017,501.65
2 Jan 201517,823.0717,951.7817,731.3017,832.9976,270,00017,832.99
31 Dec 201417,987.6618,043.2217,820.8817,823.0782,840,00017,823.07
30 Dec 201418,035.0218,035.0217,959.7017,983.0747,490,00017,983.07
29 Dec 201418,046.5818,073.0418,021.5718,038.2353,870,00018,038.23
26 Dec 201418,038.3018,103.4518,038.3018,053.7152,570,00018,053.71
24 Dec 201418,035.7318,086.2418,027.7818,030.2142,870,00018,030.21
23 Dec 201417,971.5118,069.2217,970.1618,024.1782,890,00018,024.17
22 Dec 201417,812.2517,962.7817,812.2517,959.4498,460,00017,959.44
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.