^DJU Historical Prices | Dow Jones Utility Average Stock

STI

0.41%

Dow Jones Utility Average (^DJU)

-DJI

507.46 8.03(1.56%) 04:44 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	515.02	519.85	505.51	507.46	4,361,020,000	507.46
21 May 2013	514.63	517.88	511.19	515.49	3,513,560,000	515.49
20 May 2013	516.56	518.28	512.76	514.70	3,275,080,000	514.70
17 May 2013	511.87	517.17	511.30	516.70	3,440,710,000	516.70
16 May 2013	515.52	516.72	510.82	511.87	3,513,130,000	511.87
15 May 2013	512.16	520.13	510.42	516.29	3,657,440,000	516.29
14 May 2013	510.26	515.36	508.99	512.83	3,457,790,000	512.83
13 May 2013	512.28	512.85	507.63	510.41	2,910,600,000	510.41
10 May 2013	512.69	514.65	508.82	513.71	3,086,470,000	513.71
9 May 2013	520.26	521.01	511.41	512.69	3,457,400,000	512.69
8 May 2013	526.49	526.49	518.02	520.26	3,554,700,000	520.26
7 May 2013	522.02	527.85	521.15	526.49	3,309,580,000	526.49
6 May 2013	529.30	529.47	520.73	522.02	3,062,240,000	522.02
3 May 2013	530.95	534.40	527.27	529.30	3,603,910,000	529.30
2 May 2013	532.16	533.69	527.33	530.95	3,366,950,000	530.95
1 May 2013	537.32	537.99	530.27	532.16	3,530,320,000	532.16
30 Apr 2013	536.25	539.15	533.56	537.32	3,745,070,000	537.32
29 Apr 2013	532.03	537.93	530.91	536.25	2,891,200,000	536.25
26 Apr 2013	532.11	535.19	529.80	532.03	3,198,620,000	532.03
25 Apr 2013	531.74	534.89	528.94	532.11	3,908,580,000	532.11
24 Apr 2013	529.82	534.00	526.79	531.74	3,598,240,000	531.74
23 Apr 2013	527.89	531.09	525.09	529.82	3,565,150,000	529.82
22 Apr 2013	528.03	530.30	524.50	527.89	2,979,880,000	527.89
19 Apr 2013	520.97	528.83	520.48	528.03	3,569,870,000	528.03
18 Apr 2013	519.44	523.36	517.42	520.97	3,890,800,000	520.97
17 Apr 2013	522.32	522.32	515.65	519.44	4,250,310,000	519.44
16 Apr 2013	516.31	522.98	514.30	522.32	3,654,700,000	522.32
15 Apr 2013	523.32	525.13	516.28	516.31	4,660,130,000	516.31
12 Apr 2013	521.25	524.80	519.86	523.32	3,206,290,000	523.32
11 Apr 2013	521.25	524.65	520.13	522.39	3,393,950,000	522.39
10 Apr 2013	517.33	523.20	517.33	521.25	3,453,350,000	521.25
9 Apr 2013	518.25	521.18	515.30	517.33	3,252,780,000	517.33
8 Apr 2013	514.73	518.51	511.52	518.25	2,887,120,000	518.25
5 Apr 2013	512.04	515.61	507.66	514.73	3,515,410,000	514.73
4 Apr 2013	507.47	513.33	507.20	512.04	3,350,670,000	512.04
3 Apr 2013	509.16	511.91	505.87	507.47	4,060,610,000	507.47
2 Apr 2013	507.59	511.23	506.74	509.16	3,312,160,000	509.16
1 Apr 2013	508.40	509.33	505.58	507.59	2,753,110,000	507.59
28 Mar 2013	502.62	509.30	502.09	508.40	3,304,440,000	508.40
27 Mar 2013	500.93	504.06	497.70	502.62	2,914,210,000	502.62
26 Mar 2013	496.66	501.94	496.66	500.93	2,869,260,000	500.93
25 Mar 2013	497.36	501.34	494.55	496.66	3,178,170,000	496.66
22 Mar 2013	496.40	499.73	494.48	497.36	2,948,380,000	497.36
21 Mar 2013	498.09	499.64	494.54	496.40	3,243,270,000	496.40
20 Mar 2013	494.27	499.39	494.27	498.09	3,349,090,000	498.09
19 Mar 2013	492.22	496.33	491.33	494.27	3,796,210,000	494.27
18 Mar 2013	495.18	495.18	490.71	492.22	3,164,560,000	492.22
15 Mar 2013	491.79	496.98	489.44	495.18	5,175,850,000	495.18
14 Mar 2013	490.02	492.66	488.17	491.79	3,459,260,000	491.79
13 Mar 2013	488.05	490.99	486.31	490.02	3,073,830,000	490.02
12 Mar 2013	490.15	491.11	485.55	488.05	3,274,910,000	488.05
11 Mar 2013	488.48	490.95	487.03	490.15	3,091,080,000	490.15
8 Mar 2013	486.89	489.52	484.38	488.48	3,652,260,000	488.48
7 Mar 2013	488.20	490.52	485.60	486.89	3,634,710,000	486.89
6 Mar 2013	488.25	490.39	485.77	488.20	3,676,890,000	488.20
5 Mar 2013	485.78	490.41	485.69	488.25	3,610,690,000	488.25
4 Mar 2013	481.39	487.10	479.24	485.78	3,414,430,000	485.78
1 Mar 2013	480.41	482.57	475.86	481.39	3,695,610,000	481.39
28 Feb 2013	478.89	482.99	477.01	480.41	3,912,320,000	480.41
27 Feb 2013	473.91	480.72	473.22	478.89	3,551,850,000	478.89
26 Feb 2013	472.34	477.13	470.22	473.91	3,975,280,000	473.91
25 Feb 2013	477.91	483.07	472.17	472.34	4,011,050,000	472.34
22 Feb 2013	472.56	478.51	472.56	477.91	3,419,320,000	477.91
21 Feb 2013	475.63	476.83	470.53	472.56	4,274,600,000	472.56
20 Feb 2013	476.88	479.80	474.31	475.63	4,240,570,000	475.63
19 Feb 2013	472.38	478.18	472.38	476.88	3,748,910,000	476.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ^DJU

Quotes

Charts

News & Info

Dow Jones Utility Average (^DJU)