Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

30,814.26-177.24 (-0.57%)

At close: 5:18PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	30,926.77	30,941.98	30,612.67	30,814.26	30,814.26	433,000,000
Jan 14, 2021	31,085.67	31,223.78	30,982.24	30,991.52	30,991.52	427,810,000
Jan 13, 2021	31,084.88	31,153.37	30,992.05	31,060.47	31,060.47	413,250,000
Jan 12, 2021	31,015.01	31,114.56	30,888.76	31,068.69	31,068.69	362,620,000
Jan 11, 2021	31,015.37	31,096.98	30,832.06	31,008.69	31,008.69	356,540,000
Jan 08, 2021	31,069.58	31,140.67	30,793.27	31,097.97	31,097.97	381,150,000
Jan 07, 2021	30,901.18	31,193.40	30,897.86	31,041.13	31,041.13	427,810,000
Jan 06, 2021	30,362.78	31,022.65	30,313.07	30,829.40	30,829.40	500,430,000
Jan 05, 2021	30,204.25	30,504.89	30,141.78	30,391.60	30,391.60	350,910,000
Jan 04, 2021	30,627.47	30,674.28	29,881.82	30,223.89	30,223.89	475,080,000
Dec 31, 2020	30,417.64	30,637.47	30,344.50	30,606.48	30,606.48	284,470,000
Dec 30, 2020	30,415.09	30,525.35	30,393.04	30,409.56	30,409.56	291,890,000
Dec 29, 2020	30,492.07	30,588.79	30,274.24	30,335.67	30,335.67	357,610,000
Dec 28, 2020	30,283.23	30,525.56	30,283.23	30,403.97	30,403.97	302,490,000
Dec 24, 2020	30,155.92	30,209.67	30,099.30	30,199.87	30,199.87	145,570,000
Dec 23, 2020	30,046.73	30,292.53	30,046.73	30,129.83	30,129.83	274,050,000
Dec 22, 2020	30,200.20	30,200.20	29,992.89	30,015.51	30,015.51	388,810,000
Dec 21, 2020	30,159.00	30,304.14	29,755.53	30,216.45	30,216.45	437,480,000
Dec 18, 2020	30,314.26	30,343.59	30,029.44	30,179.05	30,179.05	782,070,000
Dec 17, 2020	30,216.00	30,323.78	30,216.00	30,303.37	30,303.37	345,530,000
Dec 16, 2020	30,191.38	30,236.03	30,080.11	30,154.54	30,154.54	344,590,000
Dec 15, 2020	29,919.09	30,243.26	29,894.95	30,199.31	30,199.31	417,770,000
Dec 14, 2020	30,123.91	30,325.79	29,849.15	29,861.55	29,861.55	371,980,000
Dec 11, 2020	29,988.21	30,071.13	29,820.84	30,046.37	30,046.37	393,870,000
Dec 10, 2020	30,032.55	30,063.87	29,876.82	29,999.26	29,999.26	325,550,000
Dec 09, 2020	30,229.81	30,319.70	29,951.85	30,068.81	30,068.81	380,520,000
Dec 08, 2020	29,997.95	30,246.22	29,972.07	30,173.88	30,173.88	311,190,000
Dec 07, 2020	30,233.03	30,233.03	29,967.22	30,069.79	30,069.79	365,810,000
Dec 04, 2020	29,989.56	30,218.26	29,989.56	30,218.26	30,218.26	356,590,000
Dec 03, 2020	29,920.83	30,110.88	29,877.27	29,969.52	29,969.52	405,680,000
Dec 02, 2020	29,695.09	29,902.51	29,599.29	29,883.79	29,883.79	385,280,000
Dec 01, 2020	29,797.50	30,083.31	29,797.50	29,823.92	29,823.92	429,510,000
Nov 30, 2020	29,854.51	29,854.51	29,463.64	29,638.64	29,638.64	551,350,000
Nov 27, 2020	29,911.33	30,015.13	29,819.98	29,910.37	29,910.37	177,040,000
Nov 25, 2020	30,058.87	30,058.87	29,806.25	29,872.47	29,872.47	323,030,000
Nov 24, 2020	29,746.11	30,116.51	29,746.11	30,046.24	30,046.24	432,760,000
Nov 23, 2020	29,332.82	29,667.75	29,332.82	29,591.27	29,591.27	387,200,000
Nov 20, 2020	29,437.57	29,469.89	29,231.20	29,263.48	29,263.48	305,350,000
Nov 19, 2020	29,370.92	29,524.90	29,228.38	29,483.23	29,483.23	331,330,000
Nov 18, 2020	29,875.40	29,930.85	29,432.84	29,438.42	29,438.42	382,850,000
Nov 17, 2020	29,800.15	29,872.42	29,520.29	29,783.35	29,783.35	372,380,000
Nov 16, 2020	29,672.36	29,964.29	29,672.36	29,950.44	29,950.44	418,290,000
Nov 13, 2020	29,203.90	29,559.25	29,203.90	29,479.81	29,479.81	348,810,000
Nov 12, 2020	29,231.91	29,311.83	28,902.13	29,080.17	29,080.17	369,320,000
Nov 11, 2020	29,524.35	29,593.11	29,281.22	29,397.63	29,397.63	376,700,000
Nov 10, 2020	29,254.17	29,478.86	29,126.99	29,420.92	29,420.92	526,980,000
Nov 09, 2020	29,467.90	29,933.83	29,130.66	29,157.97	29,157.97	673,310,000
Nov 06, 2020	28,399.13	28,431.96	28,189.50	28,323.40	28,323.40	326,710,000
Nov 05, 2020	28,083.37	28,495.05	28,083.37	28,390.18	28,390.18	390,140,000
Nov 04, 2020	27,512.83	28,301.50	27,512.83	27,847.66	27,847.66	447,860,000
Nov 03, 2020	27,138.69	27,640.21	27,138.69	27,480.03	27,480.03	350,980,000
Nov 02, 2020	26,691.28	27,043.48	26,691.28	26,925.05	26,925.05	379,990,000
Oct 30, 2020	26,572.27	26,639.18	26,143.77	26,501.60	26,501.60	504,820,000
Oct 29, 2020	26,480.98	26,891.89	26,290.78	26,659.11	26,659.11	419,770,000
Oct 28, 2020	27,102.14	27,102.14	26,497.39	26,519.95	26,519.95	496,150,000
Oct 27, 2020	27,651.18	27,707.69	27,457.96	27,463.19	27,463.19	366,400,000
Oct 26, 2020	28,185.82	28,185.82	27,370.16	27,685.38	27,685.38	404,150,000
Oct 23, 2020	28,409.65	28,436.52	28,149.82	28,335.57	28,335.57	347,300,000
Oct 22, 2020	28,197.42	28,421.31	28,040.18	28,363.66	28,363.66	330,320,000
Oct 21, 2020	28,270.66	28,450.64	28,196.39	28,210.82	28,210.82	299,420,000
Oct 20, 2020	28,245.85	28,575.03	28,243.04	28,308.79	28,308.79	350,220,000
Oct 19, 2020	28,633.55	28,711.93	28,139.40	28,195.42	28,195.42	358,700,000
Oct 16, 2020	28,570.72	28,842.90	28,570.72	28,606.31	28,606.31	356,140,000
Oct 15, 2020	28,323.40	28,535.85	28,181.54	28,494.20	28,494.20	328,940,000
Oct 14, 2020	28,731.30	28,792.56	28,461.73	28,514.00	28,514.00	370,800,000
Oct 13, 2020	28,764.95	28,808.84	28,604.35	28,679.81	28,679.81	526,110,000
Oct 12, 2020	28,671.12	28,957.90	28,659.67	28,837.52	28,837.52	493,680,000
Oct 09, 2020	28,533.61	28,676.29	28,440.63	28,586.90	28,586.90	324,050,000
Oct 08, 2020	28,348.86	28,459.13	28,265.56	28,425.51	28,425.51	314,750,000
Oct 07, 2020	27,971.36	28,369.66	27,971.36	28,303.46	28,303.46	328,750,000
Oct 06, 2020	28,214.24	28,354.48	27,728.03	27,772.76	27,772.76	435,030,000
Oct 05, 2020	27,825.42	28,162.64	27,825.42	28,148.64	28,148.64	318,210,000
Oct 02, 2020	27,536.39	27,861.43	27,382.94	27,682.81	27,682.81	392,770,000
Oct 01, 2020	27,940.63	28,041.46	27,669.26	27,816.90	27,816.90	373,450,000
Sep 30, 2020	27,514.64	28,026.33	27,511.06	27,781.70	27,781.70	452,550,000
Sep 29, 2020	27,560.24	27,605.60	27,338.09	27,452.66	27,452.66	303,820,000
Sep 28, 2020	27,362.14	27,722.60	27,362.14	27,584.06	27,584.06	401,860,000
Sep 25, 2020	26,694.51	27,239.29	26,635.38	27,173.96	27,173.96	388,900,000
Sep 24, 2020	26,716.09	27,094.85	26,537.01	26,815.44	26,815.44	447,810,000
Sep 23, 2020	27,413.60	27,464.46	26,716.12	26,763.13	26,763.13	459,470,000
Sep 22, 2020	27,170.34	27,333.09	26,989.93	27,288.18	27,288.18	420,720,000
Sep 21, 2020	27,484.71	27,484.71	26,715.15	27,147.70	27,147.70	523,660,000
Sep 18, 2020	27,864.87	27,946.69	27,487.97	27,657.42	27,657.42	698,710,000
Sep 17, 2020	27,834.18	28,056.79	27,647.93	27,901.98	27,901.98	437,230,000
Sep 16, 2020	28,031.69	28,364.77	28,021.67	28,032.38	28,032.38	416,650,000
Sep 15, 2020	28,139.76	28,231.06	27,931.45	27,995.60	27,995.60	414,520,000
Sep 14, 2020	27,718.74	28,086.06	27,718.74	27,993.33	27,993.33	380,750,000
Sep 11, 2020	27,613.86	27,828.82	27,448.15	27,665.64	27,665.64	435,330,000
Sep 10, 2020	28,022.51	28,174.78	27,447.08	27,534.58	27,534.58	442,850,000
Sep 09, 2020	27,711.71	28,206.21	27,704.54	27,940.47	27,940.47	460,590,000
Sep 08, 2020	27,925.23	27,925.23	27,464.90	27,500.89	27,500.89	580,860,000
Sep 04, 2020	28,341.05	28,539.75	27,664.68	28,133.31	28,133.31	694,640,000
Sep 03, 2020	29,090.70	29,199.35	28,074.76	28,292.73	28,292.73	650,080,000
Sep 02, 2020	28,736.79	29,162.88	28,713.53	29,100.50	29,100.50	539,510,000
Sep 01, 2020	28,439.61	28,659.26	28,290.72	28,645.66	28,645.66	423,410,000
Aug 31, 2020	28,643.66	28,643.66	28,363.55	28,430.05	28,430.05	517,320,000
Aug 28, 2020	28,601.29	28,733.35	28,487.98	28,653.87	28,653.87	369,740,000
Aug 27, 2020	28,384.07	28,634.22	28,363.93	28,492.27	28,492.27	404,340,000
Aug 26, 2020	28,257.88	28,353.80	28,153.91	28,331.92	28,331.92	327,070,000
Aug 25, 2020	28,347.42	28,400.74	28,094.57	28,248.44	28,248.44	338,420,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

Dow Jones Industrial Average (^DJI)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)