Skip to search.
 FTSE 100 Down1.62%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
15,730.17 Down 184.57(1.16%) 15:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
10 Feb 201616,035.6116,201.8915,899.9115,914.74122,290,00015,914.74
9 Feb 201616,005.4116,136.6215,881.1116,014.38127,740,00016,014.38
8 Feb 201616,147.5116,147.5115,803.5516,027.05165,880,00016,027.05
5 Feb 201616,417.9516,423.6316,129.8116,204.97139,010,00016,204.97
4 Feb 201616,329.6716,485.8416,266.1616,416.58131,490,00016,416.58
3 Feb 201616,186.2016,381.6915,960.4516,336.66141,870,00016,336.66
2 Feb 201616,420.2116,420.2116,108.4416,153.54126,210,00016,153.54
1 Feb 201616,453.6316,510.9816,299.4716,449.18114,450,00016,449.18
29 Jan 201616,090.2616,466.3016,090.2616,466.30217,940,00016,466.30
28 Jan 201615,960.2816,102.1415,863.7216,069.64130,120,00016,069.64
27 Jan 201616,168.7416,235.0315,878.3015,944.46138,350,00015,944.46
26 Jan 201615,893.1616,185.7915,893.1616,167.23118,210,00016,167.23
25 Jan 201616,086.4616,086.4615,880.1515,885.22123,250,00015,885.22
22 Jan 201615,921.1016,136.7915,921.1016,093.51145,850,00016,093.51
21 Jan 201615,768.8716,038.5915,704.6615,882.68145,140,00015,882.68
20 Jan 201615,989.4515,989.4515,450.5615,766.74191,870,00015,766.74
19 Jan 201616,009.4516,171.9615,900.2516,016.02144,360,00016,016.02
15 Jan 201616,354.3316,354.3315,842.1115,988.08239,210,00015,988.08
14 Jan 201616,159.0116,482.0516,075.1216,379.05158,830,00016,379.05
13 Jan 201616,526.6316,593.5116,123.2016,151.41153,530,00016,151.41
12 Jan 201616,419.1116,591.3516,322.0716,516.22117,480,00016,516.22
11 Jan 201616,358.7116,461.8516,232.0316,398.57127,790,00016,398.57
8 Jan 201616,519.1716,651.8916,314.5716,346.45141,850,00016,346.45
7 Jan 201616,888.3616,888.3616,463.6316,514.10176,240,00016,514.10
6 Jan 201617,154.8317,154.8316,817.6216,906.51120,250,00016,906.51
5 Jan 201617,147.5017,195.8417,038.6117,158.66105,750,00017,158.66
4 Jan 201617,405.4817,405.4816,957.6317,148.94148,060,00017,148.94
31 Dec 201517,590.6617,590.6617,421.1617,425.0393,690,00017,425.03
30 Dec 201517,711.9417,714.1317,588.8717,603.8759,760,00017,603.87
29 Dec 201517,547.3717,750.0217,547.3717,720.9869,860,00017,720.98
28 Dec 201517,535.6617,536.9017,437.3417,528.2759,770,00017,528.27
24 Dec 201517,593.2617,606.3417,543.9517,552.1740,350,00017,552.17
23 Dec 201517,427.6317,607.9217,427.6317,602.6192,820,00017,602.61
22 Dec 201517,253.5517,451.1117,242.8617,417.2791,570,00017,417.27
21 Dec 201517,154.9417,272.3617,116.7317,251.62114,910,00017,251.62
18 Dec 201517,495.0417,496.5817,124.3117,128.55344,560,00017,128.55
17 Dec 201517,756.5417,796.7617,493.5017,495.84115,780,00017,495.84
16 Dec 201517,530.8517,784.3617,483.6817,749.09123,790,00017,749.09
15 Dec 201517,374.7817,627.6317,341.1817,524.91123,430,00017,524.91
14 Dec 201517,277.1117,378.0217,138.4717,368.50142,540,00017,368.50
11 Dec 201517,574.7517,574.7517,230.5017,265.21134,510,00017,265.21
10 Dec 201517,493.1717,697.7417,474.6617,574.75107,310,00017,574.75
9 Dec 201517,558.1817,767.6917,403.5117,492.30122,020,00017,492.30
8 Dec 201517,703.9917,703.9917,485.3917,568.00113,720,00017,568.00
7 Dec 201517,845.4917,845.4917,639.2517,730.5199,670,00017,730.51
4 Dec 201517,482.6817,866.4717,482.6817,847.63137,650,00017,847.63
3 Dec 201517,741.5717,780.5917,425.5617,477.67126,990,00017,477.67
2 Dec 201517,883.1417,901.5817,708.2017,729.68102,860,00017,729.68
1 Dec 201517,719.7217,895.5017,719.7217,888.35103,880,00017,888.35
30 Nov 201517,802.8417,837.2417,719.7917,719.92155,560,00017,719.92
27 Nov 201517,806.0417,830.3617,749.3217,813.3982,540,00017,813.39
25 Nov 201517,820.8117,854.9217,801.8317,813.3982,540,00017,813.39
24 Nov 201517,770.9017,862.6017,683.5117,812.19127,170,00017,812.19
23 Nov 201517,823.6117,868.1817,751.5317,792.68134,680,00017,792.68
20 Nov 201517,732.7517,914.3417,732.7517,823.81153,140,00017,823.81
19 Nov 201517,739.8317,772.9717,681.9817,732.75114,630,00017,732.75
18 Nov 201517,485.4917,752.1617,485.4917,737.16106,810,00017,737.16
17 Nov 201517,486.9917,599.3317,451.4117,489.50167,190,00017,489.50
16 Nov 201517,229.9417,483.0117,210.4317,483.01137,590,00017,483.01
13 Nov 201517,439.2517,439.2517,238.8917,245.24134,640,00017,245.24
12 Nov 201517,691.9317,691.9317,443.5017,448.07113,660,00017,448.07
11 Nov 201517,769.5017,807.1817,696.9117,702.2295,230,00017,702.22
10 Nov 201517,724.1317,768.6617,657.7217,758.21108,640,00017,758.21
9 Nov 201517,900.7817,900.7817,667.7817,730.48121,210,00017,730.48
6 Nov 201517,855.2217,912.0417,768.6017,910.33107,450,00017,910.33
5 Nov 201517,871.2517,929.5117,779.1917,863.4398,910,00017,863.43
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.