U.S. markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
34,382.13+360.68 (+1.06%)
At close: 5:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202134,050.8634,454.0534,050.8634,382.1334,382.13303,230,000
May 13, 202133,624.7434,181.7733,623.4934,021.4534,021.45350,820,000
May 12, 202134,206.4034,207.8733,555.2233,587.6633,587.66381,350,000
May 11, 202134,572.7434,572.7434,075.3134,269.1634,269.16413,180,000
May 10, 202134,785.2735,091.5634,741.5734,742.8234,742.82361,620,000
May 07, 202134,578.2734,811.3934,464.3134,777.7634,777.76303,400,000
May 06, 202134,245.1134,561.2934,185.0634,548.5334,548.53315,430,000
May 05, 202134,163.9934,331.2034,039.6634,230.3434,230.34253,180,000
May 04, 202134,080.2034,147.7833,765.6834,133.0334,133.03407,860,000
May 03, 202133,904.8934,221.0633,904.8934,113.2334,113.23289,770,000
Apr 30, 202133,988.7533,988.7533,784.9633,874.8533,874.85374,890,000
Apr 29, 202133,855.6434,087.2133,744.2834,060.3634,060.36408,450,000
Apr 28, 202133,860.4633,946.6033,805.5633,820.3833,820.38335,820,000
Apr 27, 202133,932.1334,043.9833,870.4633,984.9333,984.93289,030,000
Apr 26, 202134,044.2334,148.9433,941.3733,981.5733,981.57279,300,000
Apr 23, 202133,804.5234,157.5733,713.2934,043.4934,043.49346,380,000
Apr 22, 202134,109.8834,126.5733,717.1933,815.9033,815.90344,470,000
Apr 21, 202133,808.3034,160.3433,773.8034,137.3134,137.31290,300,000
Apr 20, 202134,034.1834,034.1833,687.0133,821.3033,821.30350,960,000
Apr 19, 202134,182.3834,182.3833,980.5634,077.6334,077.63312,540,000
Apr 16, 202134,058.1634,256.7534,058.1634,200.6734,200.67343,760,000
Apr 15, 202133,788.5334,068.7333,788.5334,035.9934,035.99319,680,000
Apr 14, 202133,668.9533,911.2533,668.9533,730.8933,730.89315,330,000
Apr 13, 202133,721.1633,741.6433,545.8433,677.2733,677.27324,480,000
Apr 12, 202133,775.0633,786.1933,665.5433,745.4033,745.40327,370,000
Apr 09, 202133,526.1933,810.8733,526.1933,800.6033,800.60316,410,000
Apr 08, 202133,469.8933,506.8033,342.6433,503.5733,503.57304,040,000
Apr 07, 202133,444.9833,521.7633,347.9633,446.2633,446.26273,440,000
Apr 06, 202133,500.0233,544.7933,380.4333,430.2433,430.24297,940,000
Apr 05, 202133,222.3833,617.9533,222.3833,527.1933,527.19344,270,000
Apr 01, 202133,054.5833,167.1732,985.3533,153.2133,153.21311,880,000
Mar 31, 202133,116.0433,173.7732,980.5732,981.5532,981.55414,140,000
Mar 30, 202133,127.8833,170.9332,988.9233,066.9633,066.96307,510,000
Mar 29, 202133,087.5533,259.0032,905.1333,171.3733,171.37351,610,000
Mar 26, 202132,681.0733,098.8332,681.0733,072.8833,072.88382,170,000
Mar 25, 202132,346.8132,672.6932,071.4132,619.4832,619.48411,990,000
Mar 24, 202132,470.8832,787.9932,418.1532,420.0632,420.06399,390,000
Mar 23, 202132,691.5032,753.7732,356.2832,423.1532,423.15385,840,000
Mar 22, 202132,601.8232,810.3532,512.5332,731.2032,731.20383,500,000
Mar 19, 202132,858.3632,858.3632,505.0732,627.9732,627.97811,890,000
Mar 18, 202132,928.1633,227.7832,831.2532,862.3032,862.30418,480,000
Mar 17, 202132,825.5233,047.5832,782.1833,015.3733,015.373,912,000
Mar 16, 202132,966.7532,966.7532,778.2332,825.9532,825.953,863,700
Mar 15, 202132,798.8432,973.4032,629.7532,953.4632,953.463,600,800
Mar 12, 202132,462.4032,793.3232,462.4032,778.6432,778.643,464,000
Mar 11, 202132,354.5032,661.5932,345.7032,485.5932,485.594,000,200
Mar 10, 202131,906.9632,389.5031,906.9632,297.0232,297.024,091,100
Mar 09, 202131,892.3532,150.3231,822.6431,832.7431,832.744,586,900
Mar 08, 202131,512.1532,148.0431,512.1531,802.4431,802.444,969,800
Mar 05, 202131,029.1831,580.3330,766.8131,496.3031,496.305,018,100
Mar 04, 202131,289.0131,461.9730,547.5330,924.1430,924.145,378,500
Mar 03, 202131,352.9631,563.3131,260.1431,270.0931,270.094,096,600
Mar 02, 202131,535.3731,623.2731,377.1631,391.5231,391.523,372,700
Mar 01, 202131,065.9031,668.3431,065.9031,535.5131,535.513,856,700
Feb 26, 202131,401.2931,450.8930,911.3730,932.3730,932.375,322,500
Feb 25, 202131,955.9431,984.7731,293.3231,402.0131,402.014,541,100
Feb 24, 202131,499.7532,009.6431,421.2931,961.8631,961.864,101,500
Feb 23, 202131,501.8931,653.3831,158.7631,537.3531,537.354,604,100
Feb 22, 202131,381.1231,653.4831,286.5731,521.6931,521.693,872,100
Feb 19, 202131,504.1331,647.5331,469.3431,494.3231,494.323,530,700
Feb 18, 202131,558.6031,558.6031,285.3231,493.3431,493.343,259,900
Feb 17, 202131,485.6131,643.7031,338.7631,613.0231,613.023,435,100
Feb 16, 202131,472.0831,608.6331,443.4831,522.7531,522.753,292,100
Feb 12, 202131,420.8031,475.3131,347.8031,458.4031,458.402,630,900
Feb 11, 202131,466.4931,543.8231,244.3631,430.7031,430.702,803,200
Feb 10, 202131,428.0231,511.4431,221.3231,437.8031,437.803,264,500
Feb 09, 202131,359.8831,439.4731,245.8631,375.8331,375.833,082,100
Feb 08, 202131,191.2031,386.1031,191.2031,385.7631,385.763,222,500
Feb 05, 202131,093.8131,252.1831,083.2231,148.2431,148.242,935,500
Feb 04, 202130,737.7831,065.9630,737.7831,055.8631,055.863,383,300
Feb 03, 202130,689.6530,793.4130,521.3130,723.6030,723.603,055,900
Feb 02, 202130,276.8830,840.5430,276.8830,687.4830,687.483,331,600
Feb 01, 202130,054.7330,335.9130,014.9730,211.9130,211.913,470,600
Jan 29, 202130,553.9130,553.9129,856.3029,982.6229,982.625,363,200
Jan 28, 202130,377.1930,951.4130,377.1930,603.3630,603.364,651,400
Jan 27, 202130,893.7830,893.7830,206.9130,303.1730,303.175,664,700
Jan 26, 202130,968.5531,121.4230,921.7130,937.0430,937.043,731,500
Jan 25, 202130,989.8530,989.8530,564.0630,960.0030,960.004,728,900
Jan 22, 202131,141.5631,141.5630,908.4730,996.9830,996.984,360,400
Jan 21, 202131,198.0131,272.2231,120.9231,176.0131,176.014,187,800
Jan 20, 202131,017.5431,235.9830,997.7931,188.3831,188.383,849,800
Jan 19, 202130,887.4231,086.6230,865.0330,930.5230,930.523,864,000
Jan 15, 202130,926.7730,941.9830,612.6730,814.2630,814.264,330,000
Jan 14, 202131,085.6731,223.7830,982.2430,991.5230,991.524,278,100
Jan 13, 202131,084.8831,153.3730,992.0531,060.4731,060.474,132,500
Jan 12, 202131,015.0131,114.5630,888.7631,068.6931,068.693,626,200
Jan 11, 202131,015.3731,096.9830,832.0631,008.6931,008.693,565,400
Jan 08, 202131,069.5831,140.6730,793.2731,097.9731,097.973,811,500
Jan 07, 202130,901.1831,193.4030,897.8631,041.1331,041.134,278,100
Jan 06, 202130,362.7831,022.6530,313.0730,829.4030,829.405,004,300
Jan 05, 202130,204.2530,504.8930,141.7830,391.6030,391.603,509,100
Jan 04, 202130,627.4730,674.2829,881.8230,223.8930,223.894,750,800
Dec 31, 202030,417.6430,637.4730,344.5030,606.4830,606.482,844,700
Dec 30, 202030,415.0930,525.3530,393.0430,409.5630,409.562,918,900
Dec 29, 202030,492.0730,588.7930,274.2430,335.6730,335.673,576,100
Dec 28, 202030,283.2330,525.5630,283.2330,403.9730,403.973,024,900
Dec 24, 202030,155.9230,209.6730,099.3030,199.8730,199.871,455,700
Dec 23, 202030,046.7330,292.5330,046.7330,129.8330,129.832,740,500
Dec 22, 202030,200.2030,200.2029,992.8930,015.5130,015.513,888,100
Dec 21, 202030,159.0030,304.1429,755.5330,216.4530,216.454,374,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...