Skip to search.
 FTSE 100 Up0.41%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,689.86 Down 56.12(0.32%) 31 Jul 21:36
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
31 Jul 201517,755.8717,783.5917,671.5917,689.86106,120,00017,689.86
30 Jul 201517,743.2417,761.2517,640.8517,745.9876,650,00017,745.98
29 Jul 201517,631.4017,776.7817,629.2017,751.3993,140,00017,751.39
28 Jul 201517,449.8117,650.0717,449.8117,630.27103,450,00017,630.27
27 Jul 201517,561.7817,561.7817,399.1717,440.59117,860,00017,440.59
24 Jul 201517,731.0517,756.5417,553.7317,568.53103,470,00017,568.53
23 Jul 201517,853.7817,860.9517,705.0317,731.9288,600,00017,731.92
22 Jul 201517,918.3517,919.3517,807.4117,851.04112,370,00017,851.04
21 Jul 201518,096.6718,096.6717,868.3417,919.29100,170,00017,919.29
20 Jul 201518,085.9118,137.1218,064.5018,100.4175,060,00018,100.41
17 Jul 201518,117.5818,121.1218,032.0618,086.45106,510,00018,086.45
16 Jul 201518,078.1618,131.6118,065.3318,120.2585,030,00018,120.25
15 Jul 201518,053.3818,090.3918,010.1518,050.1780,460,00018,050.17
14 Jul 201517,974.6118,072.8217,956.1718,053.5876,740,00018,053.58
13 Jul 201517,787.2717,987.5717,787.2717,977.6886,380,00017,977.68
10 Jul 201517,561.1217,797.4917,561.1217,760.4185,800,00017,760.41
9 Jul 201517,530.3817,764.8517,530.3817,548.62100,520,00017,548.62
8 Jul 201517,759.0117,759.0117,496.2217,515.4269,830,00017,515.42
7 Jul 201517,684.9217,793.4517,465.6817,776.91105,840,00017,776.91
6 Jul 201517,728.0817,734.3617,564.3617,683.5890,130,00017,683.58
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.