Skip to search.
 FTSE 100 Up0.26%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
18,232.02 Down 53.72(0.29%) 22 May 21:32
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
30 Mar 201517,727.4818,008.6417,727.4817,976.31104,040,00017,976.31
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.