Skip to search.
 FTSE 100 Up0.90%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,528.03 Down 114.98(0.69%) 31 Aug 21:57
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
31 Aug 201516,632.0216,388.2616,444.0516,528.03141,440,00016,528.03
28 Aug 201516,649.4216,669.9716,535.1816,643.01131,790,00016,643.01
27 Aug 201516,285.5116,666.6916,285.5116,654.77171,980,00016,654.77
26 Aug 201515,676.2616,303.7515,676.2616,285.51208,420,00016,285.51
25 Aug 201515,882.2716,312.9415,651.2415,666.44213,220,00015,666.44
24 Aug 201516,459.7516,459.7515,370.3315,871.35293,920,00015,871.35
21 Aug 201516,990.6916,990.6916,459.5516,459.75225,170,00016,459.75
20 Aug 201517,345.3217,345.3216,990.6916,990.69128,530,00016,990.69
19 Aug 201517,508.7417,517.1917,282.4217,348.73104,720,00017,348.73
18 Aug 201517,537.3017,568.4017,486.4217,511.3479,900,00017,511.34
17 Aug 201517,472.6617,551.4017,341.7217,545.1873,380,00017,545.18
14 Aug 201517,410.1217,492.9017,394.0617,477.4082,120,00017,477.40
13 Aug 201517,401.6417,481.7817,341.3417,408.2588,550,00017,408.25
12 Aug 201517,382.9317,423.9017,125.8117,402.51120,400,00017,402.51
11 Aug 201517,593.5917,593.5917,352.6317,402.84103,010,00017,402.84
10 Aug 201517,375.1817,629.1317,375.1817,615.1792,430,00017,615.17
7 Aug 201517,414.9417,414.9417,279.0817,373.3881,800,00017,373.38
6 Aug 201517,542.6117,572.0417,362.8617,419.7596,170,00017,419.75
5 Aug 201517,555.2417,661.3717,492.9017,540.47102,450,00017,540.47
4 Aug 201517,596.9317,635.7817,505.5017,550.6999,060,00017,550.69
3 Aug 201517,696.7417,704.7617,496.6117,598.2087,880,00017,598.20
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.