U.S. Markets close in 2 hrs 44 mins

Dow 30 (^DJI)


DJI - DJI Real Time Price. Currency in USD
Add to watchlist
20,940.80+45.97 (+0.22%)
As of 1:16PM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 201720,908.6720,946.3020,896.2220,940.5820,940.58122,140,298
May 22, 201720,867.7720,914.2620,860.1620,894.8320,894.83276,120,000
May 19, 201720,698.2820,857.1320,687.9420,804.8420,804.84365,180,000
May 18, 201720,579.6520,759.2020,553.4520,663.0220,663.02422,590,000
May 17, 201720,846.1720,846.1720,601.0820,606.9320,606.93423,200,000
May 16, 201720,984.4821,033.5320,932.8820,979.7520,979.75311,580,000
May 15, 201720,923.6321,000.8320,923.6320,981.9420,981.94313,170,000
May 12, 201720,893.1920,916.1020,869.7420,896.6120,896.61288,500,000
May 11, 201720,925.7220,933.3620,798.9020,919.4220,919.42287,680,000
May 10, 201720,958.4920,976.2820,884.1520,943.1120,943.11283,340,000
May 09, 201721,022.2821,046.8520,938.0420,975.7820,975.78273,000,000
May 08, 201720,991.2621,017.8920,971.0521,012.2821,012.28276,150,000
May 05, 201720,929.0421,006.9420,905.0021,006.9421,006.94260,960,000
May 04, 201720,987.8320,990.7920,847.9520,951.4720,951.47274,720,000
May 03, 201720,915.0020,972.7420,874.1820,957.9020,957.90310,920,000
May 02, 201720,941.1920,960.9220,904.0620,949.8920,949.89338,810,000
May 01, 201720,962.7320,976.6220,898.3820,913.4620,913.46288,160,000
Apr 28, 201720,987.3920,987.7620,926.7520,940.5120,940.51329,990,000
Apr 27, 201720,991.1221,005.8020,935.8020,981.3320,981.33305,690,000
Apr 26, 201721,009.9521,070.9020,972.2720,975.0920,975.09328,550,000
Apr 25, 201720,915.5121,026.9720,909.3820,996.1220,996.12348,180,000
Apr 24, 201720,723.5920,792.2020,723.5920,763.8920,763.89342,400,000
Apr 21, 201720,578.1020,601.4020,505.3320,547.7620,547.76369,600,000
Apr 20, 201720,406.6820,629.7820,406.6820,578.7120,578.71312,440,000
Apr 19, 201720,503.5220,546.6920,379.5520,404.4920,404.49294,790,000
Apr 18, 201720,561.3920,600.1220,462.2820,523.2820,523.28263,180,000
Apr 17, 201720,484.7520,644.4120,484.7520,636.9220,636.92229,240,000
Apr 13, 201720,561.6920,612.2720,453.2520,453.2520,453.25235,810,000
Apr 12, 201720,637.9520,642.5420,553.0320,591.8620,591.86267,670,000
Apr 11, 201720,644.3220,660.0320,512.5620,651.3020,651.30255,120,000
Apr 10, 201720,668.2220,750.3320,614.8620,658.0220,658.02230,480,000
Apr 07, 201720,647.8120,726.0720,606.9520,656.1020,656.10219,730,000
Apr 06, 201720,653.7720,746.4620,612.1720,662.9520,662.95251,720,000
Apr 05, 201720,745.0620,887.5020,639.5520,648.1520,648.15284,980,000
Apr 04, 201720,634.9420,701.2920,605.3020,689.2420,689.24237,390,000
Apr 03, 201720,665.1720,692.3420,517.8220,650.2120,650.21285,670,000
Mar 31, 201720,700.3420,722.5920,660.6820,663.2220,663.22303,770,000
Mar 30, 201720,662.7920,753.7820,643.6020,728.4920,728.49270,900,000
Mar 29, 201720,675.7520,684.7320,625.0320,659.3220,659.32238,320,000
Mar 28, 201720,542.1420,735.6120,520.1020,701.5020,701.50299,670,000
Mar 27, 201720,488.3520,578.4620,412.8020,550.9820,550.98269,380,000
Mar 24, 201720,674.4520,718.3320,529.6720,596.7220,596.72292,980,000
Mar 23, 201720,645.0720,757.8920,618.6220,656.5820,656.58280,050,000
Mar 22, 201720,640.4220,686.2120,578.9520,661.3020,661.30325,090,000
Mar 21, 201720,956.3320,970.0420,653.2620,668.0120,668.01369,320,000
Mar 20, 201720,916.2720,955.4520,885.7020,905.8620,905.86253,610,000
Mar 17, 201720,965.3720,980.5120,911.0720,914.6220,914.62535,280,000
Mar 16, 201720,969.2721,000.1120,893.5020,934.5520,934.55264,360,000
Mar 15, 201720,874.7820,977.4720,859.6020,950.1020,950.10306,590,000
Mar 14, 201720,848.6020,874.0020,786.3120,837.3720,837.37246,820,000
Mar 13, 201720,899.2820,926.0620,845.7120,881.4820,881.48289,260,000
Mar 10, 201720,919.0120,940.2920,827.6620,902.9820,902.98315,430,000
Mar 09, 201720,864.3220,900.5720,777.1620,858.1920,858.19275,960,000
Mar 08, 201720,940.4420,951.4420,835.5820,855.7320,855.73296,780,000
Mar 07, 201720,934.8920,970.5420,901.2620,924.7620,924.76274,630,000
Mar 06, 201720,955.7120,986.4320,912.1120,954.3420,954.34266,620,000
Mar 03, 201721,008.7521,039.9620,953.8621,005.7121,005.71254,420,000
Mar 02, 201721,128.9121,129.2020,996.6121,002.9721,002.97319,910,000
Mar 01, 201720,957.2921,169.1120,957.2921,115.5521,115.55392,820,000
Feb 28, 201720,833.8820,841.2420,781.2120,812.2420,812.24339,210,000
Feb 27, 201720,808.7120,851.3320,774.7620,837.4420,837.44256,540,000
Feb 24, 201720,751.9120,821.7620,733.9520,821.7620,821.76292,540,000
Feb 23, 201720,817.2120,840.7020,746.4120,810.3220,810.32302,110,000
Feb 22, 201720,715.4120,781.5920,692.3920,775.6020,775.60310,530,000
Feb 21, 201720,663.4320,757.6420,663.3720,743.0020,743.00336,880,000
Feb 17, 201720,564.1320,624.0520,532.6120,624.0520,624.05340,620,000
Feb 16, 201720,627.3120,639.8720,556.8320,619.7720,619.77354,120,000
Feb 15, 201720,504.2720,620.4520,496.0320,611.8620,611.86384,380,000
Feb 14, 201720,374.2220,504.4120,374.0220,504.4120,504.41356,580,000
Feb 13, 201720,338.5420,441.4820,322.9520,412.1620,412.16314,620,000
Feb 10, 201720,211.2320,298.2120,204.7620,269.3720,269.37312,230,000
Feb 09, 201720,061.7320,206.3620,061.7320,172.4020,172.40325,310,000
Feb 08, 201720,049.2920,068.2820,015.3320,054.3420,054.34280,410,000
Feb 07, 201720,107.6220,155.3520,068.6820,090.2920,090.29279,670,000
Feb 06, 201720,025.6120,094.9520,002.8120,052.4220,052.42281,720,000
Feb 03, 201719,964.2120,081.4819,964.2120,071.4620,071.46344,220,000
Feb 02, 201719,858.3419,922.7519,831.0919,884.9119,884.91347,220,000
Feb 01, 201719,923.8119,967.7319,845.9919,890.9419,890.94426,670,000
Jan 31, 201719,913.1619,918.1719,784.7719,864.0919,864.09373,750,000
Jan 30, 201720,028.6220,028.6219,870.3919,971.1319,971.13317,280,000
Jan 27, 201720,103.3620,115.9720,072.6420,093.7820,093.78343,130,000
Jan 26, 201720,076.2520,125.5820,067.5320,100.9120,100.91356,730,000
Jan 25, 201719,994.4820,082.0019,994.4820,068.5120,068.51372,240,000
Jan 24, 201719,794.6819,949.2419,786.7119,912.7119,912.71374,460,000
Jan 23, 201719,794.7919,833.9819,732.3619,799.8519,799.85326,690,000
Jan 20, 201719,795.0619,843.9419,759.1419,827.2519,827.25435,260,000
Jan 19, 201719,813.5519,824.1419,677.9419,732.4019,732.40301,750,000
Jan 18, 201719,822.7319,828.2019,739.0019,804.7219,804.72279,760,000
Jan 17, 201719,848.8219,882.9919,775.3519,826.7719,826.77341,900,000
Jan 13, 201719,912.5419,952.0319,849.3819,885.7319,885.73263,780,000
Jan 12, 201719,926.2119,929.2919,770.4719,891.0019,891.00306,290,000
Jan 11, 201719,887.3819,973.4219,833.1619,954.2819,954.28336,150,000
Jan 10, 201719,876.3519,957.1219,836.0319,855.5319,855.53299,410,000
Jan 09, 201719,931.4119,943.7819,887.3819,887.3819,887.38287,060,000
Jan 06, 201719,906.9619,999.6319,834.0819,963.8019,963.80277,700,000
Jan 05, 201719,924.5619,948.6019,811.1219,899.2919,899.29269,920,000
Jan 04, 201719,890.9419,956.1419,878.8319,942.1619,942.16280,010,000
Jan 03, 201719,872.8619,938.5319,775.9319,881.7619,881.76339,180,000
Dec 30, 201619,833.1719,852.5519,718.6719,762.6019,762.60271,910,000
Dec 29, 201619,835.4619,878.4419,788.9419,819.7819,819.78172,040,000
*Close price adjusted for dividends and splits.
Loading more data...