Dow 30 (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

21,766.73-29.82 (-0.14%)

As of 9:58AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 28, 2017	21,787.51	21,798.77	21,759.50	21,767.40	21,767.40	44,916,368
Jul 27, 2017	21,717.42	21,798.47	21,687.85	21,796.55	21,796.55	407,320,000
Jul 26, 2017	21,690.38	21,742.70	21,683.29	21,711.01	21,711.01	278,240,000
Jul 25, 2017	21,638.56	21,670.62	21,577.37	21,613.43	21,613.43	304,300,000
Jul 24, 2017	21,577.78	21,577.78	21,496.13	21,513.17	21,513.17	284,080,000
Jul 21, 2017	21,591.72	21,592.61	21,503.78	21,580.07	21,580.07	362,830,000
Jul 20, 2017	21,641.54	21,661.91	21,576.96	21,611.78	21,611.78	313,950,000
Jul 19, 2017	21,569.25	21,640.75	21,565.84	21,640.75	21,640.75	253,040,000
Jul 18, 2017	21,589.94	21,589.94	21,471.14	21,574.73	21,574.73	251,110,000
Jul 17, 2017	21,633.97	21,661.81	21,617.66	21,629.72	21,629.72	244,780,000
Jul 14, 2017	21,532.77	21,681.53	21,521.72	21,637.74	21,637.74	235,590,000
Jul 13, 2017	21,537.19	21,568.72	21,512.36	21,553.09	21,553.09	232,270,000
Jul 12, 2017	21,467.93	21,580.79	21,467.93	21,532.14	21,532.14	267,870,000
Jul 11, 2017	21,410.17	21,441.62	21,279.30	21,409.07	21,409.07	247,570,000
Jul 10, 2017	21,381.23	21,446.39	21,371.11	21,408.52	21,408.52	270,340,000
Jul 07, 2017	21,354.66	21,425.82	21,350.72	21,414.34	21,414.34	242,240,000
Jul 06, 2017	21,423.93	21,433.10	21,305.38	21,320.04	21,320.04	320,450,000
Jul 05, 2017	21,492.83	21,505.36	21,404.76	21,478.17	21,478.17	273,690,000
Jul 03, 2017	21,392.30	21,562.75	21,391.71	21,479.27	21,479.27	186,810,000
Jun 30, 2017	21,348.60	21,426.12	21,325.08	21,349.63	21,349.63	313,260,000
Jun 29, 2017	21,487.38	21,487.38	21,197.08	21,287.03	21,287.03	336,750,000
Jun 28, 2017	21,372.36	21,478.75	21,372.36	21,454.61	21,454.61	271,510,000
Jun 27, 2017	21,411.19	21,440.60	21,310.66	21,310.66	21,310.66	292,170,000
Jun 26, 2017	21,434.68	21,506.21	21,381.25	21,409.55	21,409.55	241,880,000
Jun 23, 2017	21,380.92	21,421.79	21,333.89	21,394.76	21,394.76	368,400,000
Jun 22, 2017	21,407.98	21,456.47	21,394.81	21,397.29	21,397.29	270,680,000
Jun 21, 2017	21,466.39	21,492.62	21,390.00	21,410.03	21,410.03	292,500,000
Jun 20, 2017	21,521.25	21,535.03	21,464.24	21,467.14	21,467.14	310,200,000
Jun 19, 2017	21,444.75	21,528.99	21,436.08	21,528.99	21,528.99	289,400,000
Jun 16, 2017	21,335.93	21,384.42	21,308.01	21,384.28	21,384.28	603,260,000
Jun 15, 2017	21,291.69	21,367.28	21,261.87	21,359.90	21,359.90	317,200,000
Jun 14, 2017	21,342.71	21,391.97	21,294.09	21,374.56	21,374.56	295,090,000
Jun 13, 2017	21,256.83	21,332.77	21,256.83	21,328.47	21,328.47	323,510,000
Jun 12, 2017	21,259.95	21,277.08	21,186.15	21,235.67	21,235.67	528,080,000
Jun 09, 2017	21,208.96	21,305.35	21,159.45	21,271.97	21,271.97	397,200,000
Jun 08, 2017	21,169.76	21,265.69	21,138.16	21,182.53	21,182.53	330,330,000
Jun 07, 2017	21,171.57	21,189.84	21,113.31	21,173.69	21,173.69	273,400,000
Jun 06, 2017	21,145.48	21,180.47	21,118.46	21,136.23	21,136.23	283,550,000
Jun 05, 2017	21,195.03	21,224.41	21,168.69	21,184.04	21,184.04	269,790,000
Jun 02, 2017	21,142.09	21,225.04	21,129.56	21,206.29	21,206.29	329,700,000
Jun 01, 2017	21,030.55	21,144.18	20,994.22	21,144.18	21,144.18	276,730,000
May 31, 2017	21,048.46	21,051.70	20,942.57	21,008.65	21,008.65	371,580,000
May 30, 2017	21,045.49	21,063.62	21,009.60	21,029.47	21,029.47	242,810,000
May 26, 2017	21,070.15	21,092.82	21,050.49	21,080.28	21,080.28	208,000,000
May 25, 2017	21,062.96	21,112.32	21,051.41	21,082.95	21,082.95	268,970,000
May 24, 2017	20,949.21	21,022.82	20,933.58	21,012.42	21,012.42	283,180,000
May 23, 2017	20,908.67	20,961.14	20,896.22	20,937.91	20,937.91	244,950,000
May 22, 2017	20,867.77	20,914.26	20,860.16	20,894.83	20,894.83	276,120,000
May 19, 2017	20,698.28	20,857.13	20,687.94	20,804.84	20,804.84	365,180,000
May 18, 2017	20,579.65	20,759.20	20,553.45	20,663.02	20,663.02	422,590,000
May 17, 2017	20,846.17	20,846.17	20,601.08	20,606.93	20,606.93	423,200,000
May 16, 2017	20,984.48	21,033.53	20,932.88	20,979.75	20,979.75	311,580,000
May 15, 2017	20,923.63	21,000.83	20,923.63	20,981.94	20,981.94	313,170,000
May 12, 2017	20,893.19	20,916.10	20,869.74	20,896.61	20,896.61	288,500,000
May 11, 2017	20,925.72	20,933.36	20,798.90	20,919.42	20,919.42	287,680,000
May 10, 2017	20,958.49	20,976.28	20,884.15	20,943.11	20,943.11	283,340,000
May 09, 2017	21,022.28	21,046.85	20,938.04	20,975.78	20,975.78	273,000,000
May 08, 2017	20,991.26	21,017.89	20,971.05	21,012.28	21,012.28	276,150,000
May 05, 2017	20,929.04	21,006.94	20,905.00	21,006.94	21,006.94	260,960,000
May 04, 2017	20,987.83	20,990.79	20,847.95	20,951.47	20,951.47	274,720,000
May 03, 2017	20,915.00	20,972.74	20,874.18	20,957.90	20,957.90	310,920,000
May 02, 2017	20,941.19	20,960.92	20,904.06	20,949.89	20,949.89	338,810,000
May 01, 2017	20,962.73	20,976.62	20,898.38	20,913.46	20,913.46	288,160,000
Apr 28, 2017	20,987.39	20,987.76	20,926.75	20,940.51	20,940.51	329,990,000
Apr 27, 2017	20,991.12	21,005.80	20,935.80	20,981.33	20,981.33	305,690,000
Apr 26, 2017	21,009.95	21,070.90	20,972.27	20,975.09	20,975.09	328,550,000
Apr 25, 2017	20,915.51	21,026.97	20,909.38	20,996.12	20,996.12	348,180,000
Apr 24, 2017	20,723.59	20,792.20	20,723.59	20,763.89	20,763.89	342,400,000
Apr 21, 2017	20,578.10	20,601.40	20,505.33	20,547.76	20,547.76	369,600,000
Apr 20, 2017	20,406.68	20,629.78	20,406.68	20,578.71	20,578.71	312,440,000
Apr 19, 2017	20,503.52	20,546.69	20,379.55	20,404.49	20,404.49	294,790,000
Apr 18, 2017	20,561.39	20,600.12	20,462.28	20,523.28	20,523.28	263,180,000
Apr 17, 2017	20,484.75	20,644.41	20,484.75	20,636.92	20,636.92	229,240,000
Apr 13, 2017	20,561.69	20,612.27	20,453.25	20,453.25	20,453.25	235,810,000
Apr 12, 2017	20,637.95	20,642.54	20,553.03	20,591.86	20,591.86	267,670,000
Apr 11, 2017	20,644.32	20,660.03	20,512.56	20,651.30	20,651.30	255,120,000
Apr 10, 2017	20,668.22	20,750.33	20,614.86	20,658.02	20,658.02	230,480,000
Apr 07, 2017	20,647.81	20,726.07	20,606.95	20,656.10	20,656.10	219,730,000
Apr 06, 2017	20,653.77	20,746.46	20,612.17	20,662.95	20,662.95	251,720,000
Apr 05, 2017	20,745.06	20,887.50	20,639.55	20,648.15	20,648.15	284,980,000
Apr 04, 2017	20,634.94	20,701.29	20,605.30	20,689.24	20,689.24	237,390,000
Apr 03, 2017	20,665.17	20,692.34	20,517.82	20,650.21	20,650.21	285,670,000
Mar 31, 2017	20,700.34	20,722.59	20,660.68	20,663.22	20,663.22	303,770,000
Mar 30, 2017	20,662.79	20,753.78	20,643.60	20,728.49	20,728.49	270,900,000
Mar 29, 2017	20,675.75	20,684.73	20,625.03	20,659.32	20,659.32	238,320,000
Mar 28, 2017	20,542.14	20,735.61	20,520.10	20,701.50	20,701.50	299,670,000
Mar 27, 2017	20,488.35	20,578.46	20,412.80	20,550.98	20,550.98	269,380,000
Mar 24, 2017	20,674.45	20,718.33	20,529.67	20,596.72	20,596.72	292,980,000
Mar 23, 2017	20,645.07	20,757.89	20,618.62	20,656.58	20,656.58	280,050,000
Mar 22, 2017	20,640.42	20,686.21	20,578.95	20,661.30	20,661.30	325,090,000
Mar 21, 2017	20,956.33	20,970.04	20,653.26	20,668.01	20,668.01	369,320,000
Mar 20, 2017	20,916.27	20,955.45	20,885.70	20,905.86	20,905.86	253,610,000
Mar 17, 2017	20,965.37	20,980.51	20,911.07	20,914.62	20,914.62	535,280,000
Mar 16, 2017	20,969.27	21,000.11	20,893.50	20,934.55	20,934.55	264,360,000
Mar 15, 2017	20,874.78	20,977.47	20,859.60	20,950.10	20,950.10	306,590,000
Mar 14, 2017	20,848.60	20,874.00	20,786.31	20,837.37	20,837.37	246,820,000
Mar 13, 2017	20,899.28	20,926.06	20,845.71	20,881.48	20,881.48	289,260,000
Mar 10, 2017	20,919.01	20,940.29	20,827.66	20,902.98	20,902.98	315,430,000
Mar 09, 2017	20,864.32	20,900.57	20,777.16	20,858.19	20,858.19	275,960,000
Mar 08, 2017	20,940.44	20,951.44	20,835.58	20,855.73	20,855.73	296,780,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,468.60-6.82 (-0.28%)

Dow 3021,766.73-29.82 (-0.14%)

Dow 30 (^DJI)

S&P 500
2,468.60
-6.82 (-0.28%)

Dow 30
21,766.73
-29.82 (-0.14%)