Skip to search.
 FTSE 100 Down0.28%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
18,448.41 Down 33.07(0.18%) 21:15
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
24 Aug 201618,537.5018,539.1518,448.2718,481.4872,270,00018,481.48
23 Aug 201618,568.9418,631.6018,545.5218,547.3073,990,00018,547.30
22 Aug 201618,535.8618,570.9218,466.8618,529.4273,450,00018,529.42
19 Aug 201618,585.1718,585.1718,491.2418,552.5793,170,00018,552.57
18 Aug 201618,566.5418,600.8218,533.2918,597.7070,740,00018,597.70
17 Aug 201618,537.0918,582.3518,468.6818,573.9471,000,00018,573.94
16 Aug 201618,614.4818,614.8618,550.6518,552.0267,570,00018,552.02
15 Aug 201618,588.5918,722.6118,559.9318,636.0562,350,00018,636.05
12 Aug 201618,595.6518,606.0618,535.8618,576.4761,580,00018,576.47
11 Aug 201618,519.0818,638.3418,519.0818,613.5271,470,00018,613.52
10 Aug 201618,541.4818,561.7518,468.7818,495.6662,780,00018,495.66
9 Aug 201618,538.0518,585.3218,507.7518,533.0560,090,00018,533.05
8 Aug 201618,541.8918,569.3118,502.0318,529.2971,810,00018,529.29
5 Aug 201618,402.8018,543.5318,402.8018,543.5392,420,00018,543.53
4 Aug 201618,351.4318,397.8718,325.1718,352.0564,500,00018,352.05
3 Aug 201618,313.0818,355.0018,283.2318,355.0078,550,00018,355.00
2 Aug 201618,401.1518,403.6518,247.7918,313.7789,680,00018,313.77
1 Aug 201618,434.5018,467.0318,355.7518,404.5183,470,00018,404.51
29 Jul 201618,442.5218,466.5518,371.1218,432.24111,550,00018,432.24
28 Jul 201618,461.0118,483.2618,368.8218,456.3585,750,00018,456.35
27 Jul 201618,473.2718,542.3918,430.9418,472.17111,370,00018,472.17
26 Jul 201618,497.3718,522.4718,387.2218,473.7585,370,00018,473.75
25 Jul 201618,554.4918,555.6918,452.6218,493.0676,810,00018,493.06
22 Jul 201618,524.1518,571.3018,491.5918,570.8587,710,00018,570.85
21 Jul 201618,589.9618,590.4418,469.6718,517.2386,800,00018,517.23
20 Jul 201618,582.7018,622.0118,555.6518,595.0393,230,00018,595.03
19 Jul 201618,503.1218,562.5318,495.1118,559.0185,840,00018,559.01
18 Jul 201618,521.5518,556.1318,489.8418,533.0575,540,00018,533.05
15 Jul 201618,508.8818,557.4318,471.6218,516.55123,690,00018,516.55
14 Jul 201618,414.3018,537.5718,414.3018,506.4187,050,00018,506.41
13 Jul 201618,356.7818,390.1618,315.7618,372.1280,920,00018,372.12
12 Jul 201618,259.1218,371.9518,259.1218,347.6790,170,00018,347.67
11 Jul 201618,161.5318,283.9018,161.5318,226.9380,880,00018,226.93
8 Jul 201617,971.2218,166.7717,971.2218,146.7493,460,00018,146.74
7 Jul 201617,924.2417,984.9517,816.6517,895.8881,570,00017,895.88
6 Jul 201617,807.4717,926.9117,713.4517,918.6293,000,00017,918.62
5 Jul 201617,904.4517,904.4517,785.2817,840.62103,650,00017,840.62
1 Jul 201617,924.2418,002.3817,916.9117,949.3782,160,00017,949.37
30 Jun 201617,712.7617,930.6117,711.8017,929.99133,030,00017,929.99
29 Jun 201617,456.0217,704.5117,456.0217,694.68106,380,00017,694.68
28 Jun 201617,190.5117,409.7217,190.5117,409.72112,190,00017,409.72
27 Jun 201617,355.2117,355.2117,063.0817,140.24138,740,00017,140.24
24 Jun 201617,946.6317,946.6317,356.3417,400.75239,000,00017,400.75
23 Jun 201617,844.1118,011.0717,844.1118,011.0798,070,00018,011.07
22 Jun 201617,832.6717,920.1617,770.3617,780.8389,440,00017,780.83
21 Jun 201617,827.3317,877.8417,799.8017,829.7385,130,00017,829.73
20 Jun 201617,736.8717,946.3617,736.8717,804.8799,380,00017,804.87
17 Jun 201617,733.4417,733.4417,602.7817,675.16248,680,00017,675.16
16 Jun 201617,602.2317,754.9117,471.2917,733.1091,950,00017,733.10
15 Jun 201617,703.6517,762.9617,629.0117,640.1794,130,00017,640.17
14 Jun 201617,710.7717,733.9217,595.7917,674.8293,740,00017,674.82
13 Jun 201617,830.5017,893.2817,731.3517,732.48101,690,00017,732.48
10 Jun 201617,938.8217,938.8217,812.3417,865.3490,540,00017,865.34
9 Jun 201617,969.9818,005.2217,915.8817,985.1969,690,00017,985.19
8 Jun 201617,931.9118,016.0017,931.9118,005.0571,260,00018,005.05
7 Jun 201617,936.2218,003.2317,936.2217,938.2878,750,00017,938.28
6 Jun 201617,825.6917,949.6817,822.8117,920.3371,870,00017,920.33
3 Jun 201617,799.8017,833.1717,689.6817,807.0682,270,00017,807.06
2 Jun 201617,789.0517,838.5617,703.5517,838.5675,560,00017,838.56
1 Jun 201617,754.5517,809.1817,664.7917,789.6778,530,00017,789.67
31 May 201617,891.5017,899.2417,724.0317,787.20147,390,00017,787.20
27 May 201617,826.8517,873.2217,824.7317,873.2273,190,00017,873.22
26 May 201617,859.5217,888.6617,803.8217,828.2968,940,00017,828.29
25 May 201617,735.0917,891.7117,735.0917,851.5179,180,00017,851.51
24 May 201617,525.1917,742.5917,525.1917,706.0586,480,00017,706.05
23 May 201617,507.0417,550.7017,480.0517,492.9387,790,00017,492.93
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.