Skip to search.
 FTSE 100 Up0.27%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,943.81 Up 28.74(0.17%) 11 Jul 21:30
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
11 Jul 201416,918.3116,949.4616,860.3016,943.8161,000,00016,943.81
10 Jul 201416,980.3516,980.3516,805.3816,915.0767,510,00016,915.07
9 Jul 201416,916.8316,998.9516,913.8116,985.6167,120,00016,985.61
8 Jul 201417,022.0917,022.0916,874.7916,906.6275,250,00016,906.62
7 Jul 201417,063.8317,063.8316,992.4517,024.2161,480,00017,024.21
3 Jul 201416,979.0017,074.6516,979.0017,068.2666,800,00017,068.26
2 Jul 201416,949.7116,986.6316,949.7116,976.2457,840,00016,976.24
1 Jul 201416,828.5316,998.7016,828.5316,956.0774,050,00016,956.07
30 Jun 201416,852.4916,871.2716,801.9416,826.6090,360,00016,826.60
27 Jun 201416,846.9016,862.7316,773.8416,851.84137,690,00016,851.84
26 Jun 201416,866.8116,872.5216,746.0916,846.1363,650,00016,846.13
25 Jun 201416,817.6816,883.5416,799.4116,867.5173,920,00016,867.51
24 Jun 201416,934.6216,969.7016,805.2316,818.1380,220,00016,818.13
23 Jun 201416,946.5016,954.2716,896.0916,937.2663,640,00016,937.26
20 Jun 201416,920.6216,978.0216,920.6216,947.08247,350,00016,947.08
19 Jun 201416,909.9016,923.4316,858.8816,921.4680,220,00016,921.46
18 Jun 201416,806.1216,911.4116,755.2916,906.6273,720,00016,906.62
17 Jun 201416,779.2116,823.5516,732.9116,808.4963,530,00016,808.49
16 Jun 201416,765.5616,802.1416,722.8616,781.0177,900,00016,781.01
13 Jun 201416,734.6416,787.8916,718.6016,775.7495,220,00016,775.74
12 Jun 201416,840.4816,841.5716,703.7316,734.1972,560,00016,734.19
11 Jun 201416,943.1616,943.1616,821.8516,843.8861,860,00016,843.88
10 Jun 201416,940.4016,946.3416,897.4416,945.9264,560,00016,945.92
9 Jun 201416,926.0816,970.1716,912.9216,943.1067,130,00016,943.10
6 Jun 201416,839.6416,924.2816,839.6416,924.2880,530,00016,924.28
5 Jun 201416,739.1416,845.8116,709.9516,836.1170,460,00016,836.11
4 Jun 201416,720.0016,742.9116,673.6516,737.5365,570,00016,737.53
3 Jun 201416,736.7016,736.7016,690.0116,722.3467,830,00016,722.34
2 Jun 201416,716.8516,756.6416,682.0716,743.6357,560,00016,743.63
30 May 201416,697.3316,721.2216,648.8516,717.17105,190,00016,717.17
29 May 201416,637.7416,698.7416,620.4316,698.7455,500,00016,698.74
28 May 201416,674.9816,674.9816,620.2216,633.1862,480,00016,633.18
27 May 201416,607.4216,688.6916,607.4216,675.5080,870,00016,675.50
23 May 201416,544.4916,613.0716,544.4916,606.2761,340,00016,606.27
22 May 201416,532.7416,565.3916,489.6116,543.0859,250,00016,543.08
21 May 201416,376.1716,544.6016,376.1716,533.0676,730,00016,533.06
20 May 201416,511.2216,511.2216,341.3016,374.3175,150,00016,374.31
19 May 201416,490.3516,526.2616,442.1216,511.8682,180,00016,511.86
16 May 201416,447.3216,498.9916,414.3216,491.31119,330,00016,491.31
15 May 201416,613.5216,622.9016,397.4616,446.81106,610,00016,446.81
14 May 201416,716.0816,717.5616,595.0016,613.9771,970,00016,613.97
13 May 201416,695.9216,735.5116,695.9216,715.4471,340,00016,715.44
12 May 201416,584.8216,704.8416,584.8216,695.4771,550,00016,695.47
9 May 201416,551.2316,588.7716,498.7116,583.3474,980,00016,583.34
8 May 201416,518.1616,622.9516,502.0116,550.9775,620,00016,550.97
7 May 201416,401.6616,522.9416,357.3516,518.5493,870,00016,518.54
6 May 201416,529.8516,529.8516,399.9916,401.0274,340,00016,401.02
5 May 201416,509.7516,547.9216,377.0916,530.5570,320,00016,530.55
2 May 201416,562.3416,620.0616,488.3116,512.8978,910,00016,512.89
1 May 201416,580.2616,604.7916,525.2516,558.8775,630,00016,558.87
30 Apr 201416,534.8616,592.2816,510.8716,580.8492,970,00016,580.84
29 Apr 201416,451.1816,559.3916,451.1816,535.3771,240,00016,535.37
28 Apr 201416,363.2016,500.3716,312.6616,448.74105,510,00016,448.74
25 Apr 201416,503.2616,503.2616,333.7816,361.4690,630,00016,361.46
24 Apr 201416,503.3916,541.2616,452.3016,501.6580,340,00016,501.65
23 Apr 201416,513.7316,525.9916,477.2816,501.6576,830,00016,501.65
22 Apr 201416,449.3816,565.7116,449.3816,514.3784,830,00016,514.37
21 Apr 201416,408.9216,459.7816,402.0816,449.2579,500,00016,449.25
17 Apr 201416,424.1416,460.4916,368.1416,408.54136,190,00016,408.54
16 Apr 201416,266.2316,424.8516,266.2316,424.8594,650,00016,424.85
15 Apr 201416,173.4916,272.9516,063.2016,262.5697,850,00016,262.56
14 Apr 201416,028.2916,184.7616,028.2916,173.2490,020,00016,173.24
11 Apr 201416,168.8716,168.8716,015.3216,026.75119,550,00016,026.75
10 Apr 201416,437.2416,456.1216,153.3416,170.22112,550,00016,170.22
9 Apr 201416,256.3716,438.8216,256.3716,437.1891,550,00016,437.18
8 Apr 201416,245.1616,296.8616,180.2816,256.1498,510,00016,256.14
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.