U.S. Markets open in 3 hrs 28 mins

Dow Jones Composite Average (^DJA)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
7,659.64-1.11 (-0.01%)
At close: 4:41PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20177,658.447,702.787,612.637,659.647,659.642,865,960,000
Sep 21, 20177,670.187,711.497,621.157,660.757,660.752,930,860,000
Sep 20, 20177,639.027,713.307,593.217,669.267,669.263,530,010,000
Sep 19, 20177,640.707,684.847,598.337,637.547,637.543,249,100,000
Sep 18, 20177,649.877,689.317,591.557,634.987,634.983,194,300,000
Sep 15, 20177,621.377,676.337,577.907,642.377,642.374,853,170,000
Sep 14, 20177,599.247,660.427,560.247,619.827,619.823,414,460,000
Sep 13, 20177,600.917,641.997,555.077,605.097,605.093,368,050,000
Sep 12, 20177,607.257,666.557,549.837,606.187,606.183,230,920,000
Sep 11, 20177,549.457,603.087,549.457,602.337,602.33427,210,000
Sep 08, 20177,494.387,556.367,449.907,517.127,517.123,302,490,000
Sep 07, 20177,493.907,510.967,485.637,501.287,501.283,353,930,000
Sep 06, 20177,487.477,508.857,483.347,488.767,488.763,374,410,000
Sep 05, 20177,519.707,552.087,437.317,476.167,476.163,490,260,000
Sep 01, 20177,539.147,585.457,501.887,537.657,537.652,710,730,000
Aug 31, 20177,525.047,567.707,488.987,525.817,525.813,348,110,000
Aug 30, 20177,498.567,547.477,465.857,512.887,512.882,633,660,000
Aug 29, 20177,447.667,522.587,412.787,497.377,497.372,737,580,000
Aug 28, 20177,472.777,509.257,428.987,471.697,471.692,677,700,000
Aug 25, 20177,444.047,513.837,423.777,464.857,464.852,588,780,000
Aug 24, 20177,459.097,486.757,401.957,429.057,429.052,846,590,000
Aug 23, 20177,473.937,503.767,414.277,450.067,450.062,785,290,000
Aug 22, 20177,443.637,510.467,426.847,490.657,490.652,777,490,000
Aug 21, 20177,417.237,462.457,380.297,432.507,432.502,788,150,000
Aug 18, 20177,430.287,480.857,373.937,415.967,415.963,415,680,000
Aug 17, 20177,535.397,551.857,427.267,436.537,436.533,142,620,000
Aug 16, 20177,545.167,598.677,514.307,547.297,547.292,953,650,000
Aug 15, 20177,531.937,577.607,489.167,537.467,537.462,913,100,000
Aug 14, 20177,486.757,556.967,473.417,525.807,525.802,822,550,000
Aug 11, 20177,455.567,515.947,412.077,460.867,460.863,159,930,000
Aug 10, 20177,493.377,521.007,420.757,447.867,447.863,621,070,000
Aug 09, 20177,507.027,546.707,460.697,509.737,509.733,308,060,000
Aug 08, 20177,523.117,577.497,483.087,520.967,520.963,344,640,000
Aug 07, 20177,528.527,568.037,488.577,535.147,535.142,931,780,000
Aug 04, 20177,505.797,557.517,467.737,525.777,525.773,235,140,000
Aug 03, 20177,484.457,535.397,447.397,500.227,500.223,645,020,000
Aug 02, 20177,471.347,521.367,423.867,488.687,488.683,478,580,000
Aug 01, 20177,475.157,522.167,425.257,467.027,467.023,460,860,000
Jul 31, 20177,459.097,509.817,420.947,457.017,457.013,469,210,000
Jul 28, 20177,430.307,484.667,382.987,450.837,450.833,294,770,000
Jul 27, 20177,466.837,522.447,354.507,435.447,435.443,995,520,000
Jul 26, 20177,469.007,531.977,412.047,481.237,481.233,557,020,000
Jul 25, 20177,459.047,510.177,411.497,452.227,452.224,108,060,000
Jul 24, 20177,456.237,481.977,397.297,424.757,424.753,010,240,000
Jul 21, 20177,442.487,489.657,391.927,457.917,457.913,059,570,000
Jul 20, 20177,470.097,514.767,410.577,457.137,457.133,182,780,000
Jul 19, 20177,464.847,503.817,418.237,474.377,474.373,059,760,000
Jul 18, 20177,482.177,515.887,423.997,469.157,469.152,962,130,000
Jul 17, 20177,487.947,524.237,446.327,491.197,491.192,793,170,000
Jul 14, 20177,468.507,526.017,442.907,497.817,497.812,736,640,000
Jul 13, 20177,467.317,511.447,425.147,466.117,466.113,067,670,000
Jul 12, 20177,442.607,510.767,428.577,468.487,468.483,171,620,000
Jul 11, 20177,429.667,457.597,366.247,412.077,412.073,106,750,000
Jul 10, 20177,426.147,477.617,390.197,428.487,428.482,999,130,000
Jul 07, 20177,398.357,466.577,372.217,435.247,435.242,901,330,000
Jul 06, 20177,414.927,450.957,357.797,388.437,388.433,364,520,000
Jul 05, 20177,441.857,484.827,385.317,435.087,435.083,367,220,000
Jul 03, 20177,421.527,495.957,395.197,437.987,437.981,962,290,000
Jun 30, 20177,393.257,453.347,366.427,402.307,402.303,361,590,000
Jun 29, 20177,427.797,450.407,334.347,373.067,373.063,900,280,000
Jun 28, 20177,405.117,470.927,374.457,423.277,423.273,500,800,000
Jun 27, 20177,421.347,457.017,362.807,378.587,378.583,563,910,000
Jun 26, 20177,417.487,486.037,383.777,427.057,427.053,238,970,000
Jun 23, 20177,388.997,450.477,347.627,403.677,403.675,278,330,000
Jun 22, 20177,393.737,441.857,356.067,392.827,392.823,468,210,000
Jun 21, 20177,416.727,452.167,348.937,393.417,393.413,594,820,000
Jun 20, 20177,461.287,484.797,394.837,414.997,414.993,416,510,000
Jun 19, 20177,442.727,493.567,404.017,464.207,464.203,264,700,000
Jun 16, 20177,412.197,462.297,372.247,427.707,427.705,284,720,000
Jun 15, 20177,380.837,448.107,336.057,416.497,416.493,353,050,000
Jun 14, 20177,417.797,461.987,352.957,406.397,406.393,555,590,000
Jun 13, 20177,374.457,436.927,342.257,403.427,403.423,275,500,000
Jun 12, 20177,362.357,421.697,293.827,368.927,368.924,027,750,000
Jun 09, 20177,353.687,411.777,291.217,365.957,365.954,027,340,000
Jun 08, 20177,357.247,402.017,297.687,349.427,349.423,728,860,000
Jun 07, 20177,339.687,391.987,294.267,358.477,358.473,572,300,000
Jun 06, 20177,341.397,381.567,299.337,333.487,333.483,357,840,000
Jun 05, 20177,362.707,398.027,325.587,351.817,351.812,912,600,000
Jun 02, 20177,351.417,414.647,316.127,367.127,367.123,461,680,000
Jun 01, 20177,291.277,358.277,255.407,342.317,342.313,857,140,000
May 31, 20177,284.677,324.297,226.577,282.227,282.224,516,110,000
May 30, 20177,276.517,320.127,237.297,279.687,279.683,203,160,000
May 26, 20177,280.497,319.647,248.257,288.057,288.052,805,040,000
May 25, 20177,248.677,314.907,218.597,286.017,286.013,535,390,000
May 24, 20177,212.937,261.147,185.497,232.897,232.893,389,900,000
May 23, 20177,192.647,244.367,162.437,207.987,207.983,213,570,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...