Skip to search.
 FTSE 100 Down1.03%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
18,080.88 Up 42.91(0.24%) 19:18
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
18 Feb 201518,045.7218,048.7017,982.2018,029.8575,090,00018,029.85
17 Feb 201518,019.8018,052.0117,951.4118,047.5898,760,00018,047.58
13 Feb 201517,968.6518,037.4117,961.7618,019.3585,230,00018,019.35
12 Feb 201517,862.1417,975.6517,862.1417,972.38117,160,00017,972.38
11 Feb 201517,867.8617,897.2117,759.6517,862.1489,890,00017,862.14
10 Feb 201517,736.1517,890.3417,729.2417,868.7689,930,00017,868.76
9 Feb 201517,821.4917,821.4917,685.3217,729.2181,590,00017,729.21
6 Feb 201517,881.5417,951.0917,764.4017,824.2993,610,00017,824.29
5 Feb 201517,677.2617,889.5817,677.2617,884.8879,890,00017,884.88
4 Feb 201517,664.9917,782.2217,603.2117,673.02102,560,00017,673.02
3 Feb 201517,369.9717,670.7617,369.9717,666.40112,860,00017,666.40
2 Feb 201517,169.9917,367.6817,037.7617,361.04108,090,00017,361.04
30 Jan 201517,416.8517,419.9017,156.8217,164.95168,560,00017,164.95
29 Jan 201517,195.2917,433.1317,136.3017,416.85111,690,00017,416.85
28 Jan 201517,402.9117,484.4117,189.0017,191.37115,980,00017,191.37
27 Jan 201517,638.5317,638.5317,288.3117,387.21135,940,00017,387.21
26 Jan 201517,668.1117,696.3617,567.6017,678.7087,220,00017,678.70
23 Jan 201517,812.5017,812.5017,667.5317,672.6097,110,00017,672.60
22 Jan 201517,557.2917,840.8917,482.5417,813.98111,980,00017,813.98
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.