U.S. Markets closed

Dow Jones Composite Average (^DJA)


DJI - DJI Real Time Price. Currency in USD
Add to watchlist
7,187.60+45.98 (+0.64%)
At close: 4:46PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 22, 20177,156.517,216.017,132.247,187.607,187.603,172,830,000
May 19, 20177,106.197,175.207,078.097,141.627,141.623,825,160,000
May 18, 20177,068.477,148.587,024.727,096.647,096.644,319,420,000
May 17, 20177,166.317,184.627,050.447,074.067,074.064,163,000,000
May 16, 20177,218.377,253.507,168.747,205.327,205.323,420,790,000
May 15, 20177,188.067,250.457,168.067,215.547,215.543,473,600,000
May 12, 20177,177.437,214.427,145.897,180.947,180.943,305,630,000
May 11, 20177,189.427,214.087,123.847,187.557,187.553,727,420,000
May 10, 20177,213.797,237.557,154.417,199.787,199.783,643,530,000
May 09, 20177,226.577,267.937,179.247,217.107,217.103,653,590,000
May 08, 20177,243.387,273.457,191.087,226.557,226.553,429,440,000
May 05, 20177,220.207,266.427,191.437,248.017,248.013,540,140,000
May 04, 20177,221.267,261.977,167.977,219.207,219.204,362,540,000
May 03, 20177,217.747,251.777,167.947,216.967,216.963,893,990,000
May 02, 20177,208.197,257.867,165.147,226.887,226.883,813,680,000
May 01, 20177,226.507,255.657,175.247,198.057,198.053,199,240,000
Apr 28, 20177,254.197,275.817,188.387,217.277,217.273,718,270,000
Apr 27, 20177,235.717,298.357,196.417,251.567,251.564,098,460,000
Apr 26, 20177,264.377,317.327,210.657,240.617,240.614,105,920,000
Apr 25, 20177,252.597,312.667,223.147,267.927,267.923,995,240,000
Apr 24, 20177,208.737,262.387,180.987,231.277,231.273,690,650,000
Apr 21, 20177,150.987,196.387,110.947,151.867,151.863,503,360,000
Apr 20, 20177,099.207,177.817,080.637,148.117,148.113,647,420,000
Apr 19, 20177,110.637,153.197,062.077,086.427,086.423,519,900,000
Apr 18, 20177,118.587,155.247,067.027,106.417,106.413,269,840,000
Apr 17, 20177,082.837,149.557,067.577,138.177,138.172,824,710,000
Apr 13, 20177,115.237,148.967,059.777,072.317,072.313,143,890,000
Apr 12, 20177,161.627,192.097,089.977,124.037,124.033,196,950,000
Apr 11, 20177,162.137,187.327,098.187,162.807,162.803,117,420,000
Apr 10, 20177,159.777,216.007,132.567,173.797,173.792,785,410,000
Apr 07, 20177,165.387,201.857,127.957,155.147,155.143,053,150,000
Apr 06, 20177,157.707,204.117,126.237,169.267,169.263,201,920,000
Apr 05, 20177,176.637,250.897,136.937,159.997,159.993,770,520,000
Apr 04, 20177,140.807,189.057,107.677,161.797,161.793,206,240,000
Apr 03, 20177,156.617,191.467,090.957,147.097,147.093,416,400,000
Mar 31, 20177,162.737,200.927,131.177,155.827,155.823,354,110,000
Mar 30, 20177,148.017,201.777,123.447,172.407,172.403,158,420,000
Mar 29, 20177,154.567,188.297,112.537,150.487,150.483,106,940,000
Mar 28, 20177,097.787,192.157,075.357,169.157,169.153,367,780,000
Mar 27, 20177,082.287,135.337,023.987,103.247,103.243,240,230,000
Mar 24, 20177,130.517,175.297,081.227,116.607,116.602,975,130,000
Mar 23, 20177,135.207,189.017,093.697,124.447,124.443,260,600,000
Mar 22, 20177,125.707,177.687,074.407,139.607,139.603,572,730,000
Mar 21, 20177,205.197,241.017,088.467,122.797,122.794,265,590,000
Mar 20, 20177,214.867,245.827,162.027,190.087,190.083,054,930,000
Mar 17, 20177,224.007,265.517,176.877,209.757,209.755,178,040,000
Mar 16, 20177,243.677,268.887,184.807,215.287,215.283,365,660,000
Mar 15, 20177,186.747,274.997,152.867,243.597,243.593,906,840,000
Mar 14, 20177,206.097,225.997,143.277,180.377,180.373,172,630,000
Mar 13, 20177,225.517,261.697,183.627,218.067,218.063,133,900,000
Mar 10, 20177,207.487,262.157,171.497,227.587,227.583,432,950,000
Mar 09, 20177,209.727,248.917,158.107,190.867,190.863,716,340,000
Mar 08, 20177,243.917,269.227,180.957,207.547,207.543,812,100,000
Mar 07, 20177,269.367,300.067,222.207,247.907,247.903,518,390,000
Mar 06, 20177,285.737,317.957,231.377,277.037,277.033,232,700,000
Mar 03, 20177,302.467,341.947,251.987,305.887,305.883,555,260,000
Mar 02, 20177,339.917,375.567,266.937,298.407,298.403,821,320,000
Mar 01, 20177,293.147,390.887,278.827,344.467,344.464,345,180,000
Feb 28, 20177,263.907,309.657,218.327,260.597,260.594,210,140,000
Feb 27, 20177,252.107,291.147,208.047,265.367,265.363,582,610,000
Feb 24, 20177,199.917,272.717,167.977,256.737,256.733,831,570,000
Feb 23, 20177,239.797,284.107,175.477,218.457,218.454,015,260,000
Feb 22, 20177,219.717,258.927,165.487,224.667,224.663,468,670,000
Feb 21, 20177,195.107,260.417,168.037,232.417,232.413,579,780,000
Feb 17, 20177,164.717,209.487,118.757,188.657,188.653,513,060,000
Feb 16, 20177,184.017,220.997,128.287,181.247,181.243,672,370,000
Feb 15, 20177,142.157,209.507,113.617,186.127,186.123,775,590,000
Feb 14, 20177,129.187,174.937,085.367,146.317,146.313,520,910,000
Feb 13, 20177,110.477,170.157,088.537,142.407,142.403,349,730,000
Feb 10, 20177,065.377,122.927,038.417,093.677,093.673,475,020,000
Feb 09, 20177,021.577,093.686,992.767,052.937,052.933,677,940,000
Feb 08, 20177,000.217,050.256,960.007,020.347,020.343,609,740,000
Feb 07, 20177,016.517,030.987,001.127,008.727,008.723,448,690,000
Feb 06, 20177,003.147,052.266,967.997,002.677,002.673,109,050,000
Feb 03, 20176,961.517,038.796,942.967,009.447,009.443,597,970,000
Feb 02, 20176,933.966,984.506,873.566,943.466,943.463,807,710,000
Feb 01, 20176,969.107,020.946,900.556,949.156,949.153,916,610,000
Jan 31, 20176,980.477,019.316,902.276,969.876,969.874,087,450,000
Jan 30, 20177,022.057,044.556,939.117,002.307,002.303,591,270,000
Jan 27, 20177,060.787,099.376,999.177,050.587,050.583,135,890,000
Jan 26, 20177,035.867,099.527,000.577,054.227,054.223,610,360,000
Jan 25, 20176,999.367,070.556,969.337,036.747,036.743,846,020,000
Jan 24, 20176,925.027,013.626,896.746,977.436,977.433,810,960,000
Jan 23, 20176,945.126,975.566,879.606,922.446,922.443,152,710,000
Jan 20, 20176,933.266,984.806,893.886,952.236,952.233,524,970,000
Jan 19, 20176,955.396,995.546,886.926,919.876,919.873,165,970,000
Jan 18, 20176,923.966,977.826,877.146,938.346,938.343,315,250,000
Jan 17, 20176,944.746,963.776,918.226,935.196,935.193,584,990,000
Jan 13, 20176,951.006,993.166,916.276,956.056,956.053,081,270,000
Jan 12, 20176,957.306,982.216,878.436,946.146,946.143,462,130,000
Jan 11, 20176,929.876,995.216,897.426,966.326,966.323,620,410,000
Jan 10, 20176,911.526,968.206,868.016,917.406,917.403,638,790,000
Jan 09, 20176,944.116,978.766,882.246,911.276,911.273,217,610,000
Jan 06, 20176,930.416,992.176,886.116,957.806,957.803,339,890,000
Jan 05, 20176,944.636,988.976,877.136,931.036,931.033,761,820,000
Jan 04, 20176,925.466,990.866,895.366,952.316,952.313,764,890,000
Jan 03, 20176,932.726,987.846,858.116,917.336,917.333,770,530,000
Dec 30, 20166,933.956,956.066,876.196,902.456,902.452,670,900,000
Dec 29, 20166,922.796,966.676,889.656,928.086,928.082,336,370,000
Dec 28, 20166,976.526,999.876,906.766,917.576,917.572,392,360,000
*Close price adjusted for dividends and splits.
Loading more data...