U.S. markets open in 3 hours 34 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
27,288.18+140.48 (+0.52%)
At close: 5:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202027,170.3427,333.0926,989.9327,288.1827,288.18420,720,000
Sep 21, 202027,484.7127,484.7126,715.1527,147.7027,147.70523,660,000
Sep 18, 202027,864.8727,946.6927,487.9727,657.4227,657.42698,710,000
Sep 17, 202027,834.1828,056.7927,647.9327,901.9827,901.98437,230,000
Sep 16, 202028,031.6928,364.7728,021.6728,032.3828,032.38416,650,000
Sep 15, 202028,139.7628,231.0627,931.4527,995.6027,995.60414,520,000
Sep 14, 202027,718.7428,086.0627,718.7427,993.3327,993.33380,750,000
Sep 11, 202027,613.8627,828.8227,448.1527,665.6427,665.64435,330,000
Sep 10, 202028,022.5128,174.7827,447.0827,534.5827,534.58442,850,000
Sep 09, 202027,711.7128,206.2127,704.5427,940.4727,940.47460,590,000
Sep 08, 202027,925.2327,925.2327,464.9027,500.8927,500.89580,860,000
Sep 04, 202028,341.0528,539.7527,664.6828,133.3128,133.31694,640,000
Sep 03, 202029,090.7029,199.3528,074.7628,292.7328,292.73650,080,000
Sep 02, 202028,736.7929,162.8828,713.5329,100.5029,100.50539,510,000
Sep 01, 202028,439.6128,659.2628,290.7228,645.6628,645.66423,410,000
Aug 31, 202028,643.6628,643.6628,363.5528,430.0528,430.05517,320,000
Aug 28, 202028,601.2928,733.3528,487.9828,653.8728,653.87369,740,000
Aug 27, 202028,384.0728,634.2228,363.9328,492.2728,492.27404,340,000
Aug 26, 202028,257.8828,353.8028,153.9128,331.9228,331.92327,070,000
Aug 25, 202028,347.4228,400.7428,094.5728,248.4428,248.44338,420,000
Aug 24, 202028,077.5828,314.9428,041.7528,308.4628,308.46383,880,000
Aug 21, 202027,758.1327,959.4827,686.7827,930.3327,930.33372,720,000
Aug 20, 202027,622.6827,781.4627,526.2527,739.7327,739.73304,550,000
Aug 19, 202027,811.2627,920.4227,647.6727,692.8827,692.88311,460,000
Aug 18, 202027,853.4827,891.1227,668.7927,778.0727,778.07276,170,000
Aug 17, 202027,970.0527,999.8127,816.4027,844.9127,844.91286,860,000
Aug 14, 202027,828.9327,977.8127,759.3927,931.0227,931.02275,540,000
Aug 13, 202027,922.5127,986.1027,789.7827,896.7227,896.72360,160,000
Aug 12, 202027,860.2428,043.8927,843.3227,976.8427,976.84340,210,000
Aug 11, 202027,961.6428,154.8827,624.5127,686.9127,686.91428,220,000
Aug 10, 202027,488.2127,803.8627,488.2127,791.4427,791.44360,340,000
Aug 07, 202027,321.6827,456.2427,223.5527,433.4827,433.48321,170,000
Aug 06, 202027,170.8227,394.1027,145.2527,386.9827,386.98322,460,000
Aug 05, 202026,924.7827,221.6726,924.7827,201.5227,201.52366,000,000
Aug 04, 202026,664.6126,832.7226,597.8226,828.4726,828.47346,350,000
Aug 03, 202026,542.3226,707.2626,534.3826,664.4026,664.40439,380,000
Jul 31, 202026,409.3326,440.0226,013.5926,428.3226,428.32488,050,000
Jul 30, 202026,367.4226,374.9325,992.2826,313.6526,313.65351,540,000
Jul 29, 202026,388.4426,602.4526,375.3926,539.5726,539.57347,580,000
Jul 28, 202026,529.4526,556.8426,361.7126,379.2826,379.28361,090,000
Jul 27, 202026,447.6726,625.4626,426.9226,584.7726,584.77400,930,000
Jul 24, 202026,533.4126,625.7026,402.8626,469.8926,469.89494,170,000
Jul 23, 202026,955.9726,973.8526,560.0426,652.3326,652.33419,800,000
Jul 22, 202026,824.5627,035.2426,794.1927,005.8427,005.84404,340,000
Jul 21, 202026,833.1427,025.3826,766.2226,840.4026,840.40364,930,000
Jul 20, 202026,660.2926,765.0226,504.2026,680.8726,680.87309,390,000
Jul 17, 202026,774.6226,808.4326,619.8826,671.9526,671.95296,460,000
Jul 16, 202026,746.5726,879.1626,590.0126,734.7126,734.71287,330,000
Jul 15, 202027,009.8127,071.3326,692.4826,870.1026,870.10384,900,000
Jul 14, 202026,044.1726,690.5225,994.9826,642.5926,642.59401,640,000
Jul 13, 202026,225.0726,639.0926,044.2326,085.8026,085.80425,320,000
Jul 10, 202025,690.3526,101.3225,637.5026,075.3026,075.30338,170,000
Jul 09, 202026,094.9226,103.2825,523.5125,706.0925,706.09387,610,000
Jul 08, 202025,950.0626,109.4925,816.2526,067.2826,067.28337,300,000
Jul 07, 202026,172.0126,174.9325,866.5825,890.1825,890.18346,820,000
Jul 06, 202025,996.0826,297.5325,996.0826,287.0326,287.03340,690,000
Jul 02, 202025,936.4526,204.4125,778.1225,827.3625,827.36349,130,000
Jul 01, 202025,879.3826,019.3125,713.6125,734.9725,734.97373,180,000
Jun 30, 202025,512.4325,905.3825,475.1425,812.8825,812.88410,780,000
Jun 29, 202025,152.4525,601.1525,096.1625,595.8025,595.80378,070,000
Jun 26, 202025,641.6925,641.6924,971.0325,015.5525,015.55640,860,000
Jun 25, 202025,365.2225,769.6125,209.7925,745.6025,745.60384,560,000
Jun 24, 202025,992.9625,992.9625,296.7325,445.9425,445.94450,120,000
Jun 23, 202026,159.3926,314.9726,105.9726,156.1026,156.10389,980,000
Jun 22, 202025,865.0826,059.8125,667.6826,024.9626,024.96351,780,000
Jun 19, 202026,213.1026,451.4425,759.6625,871.4625,871.46669,390,000
Jun 18, 202026,016.4526,154.2025,848.5326,080.1026,080.10328,390,000
Jun 17, 202026,330.5226,400.0726,068.4126,119.6126,119.61328,830,000
Jun 16, 202026,326.6826,611.0325,811.7026,289.9826,289.98489,500,000
Jun 15, 202025,270.3925,891.5824,843.1825,763.1625,763.16461,230,000
Jun 12, 202025,659.4225,965.5525,078.4125,605.5425,605.54514,440,000
Jun 11, 202026,282.5126,294.0825,082.7225,128.1725,128.17647,780,000
Jun 10, 202027,251.8927,355.2226,938.0526,989.9926,989.99448,930,000
Jun 09, 202027,447.3727,447.3727,151.0627,272.3027,272.30381,430,000
Jun 08, 202027,232.9327,580.2127,232.4827,572.4427,572.44430,200,000
Jun 05, 202026,836.8027,338.3026,836.8027,110.9827,110.98542,310,000
Jun 04, 202026,226.4926,384.1026,082.3126,281.8226,281.82372,190,000
Jun 03, 202025,906.8826,337.7525,906.8826,269.8926,269.89398,790,000
Jun 02, 202025,582.5225,743.1325,523.7425,742.6525,742.65352,610,000
Jun 01, 202025,342.9925,508.8325,220.6625,475.0225,475.02338,310,000
May 29, 202025,324.1525,482.8025,031.6725,383.1125,383.11527,620,000
May 28, 202025,697.3625,758.7925,358.7325,400.6425,400.64377,800,000
May 27, 202025,298.6325,551.5625,009.8725,548.2725,548.27411,230,000
May 26, 202024,781.8425,176.4224,781.8424,995.1124,995.11424,380,000
May 22, 202024,461.9824,481.6424,294.0724,465.1624,465.16255,660,000
May 21, 202024,564.2724,718.4624,370.8824,474.1224,474.12346,770,000
May 20, 202024,455.9424,649.4824,455.9424,575.9024,575.90366,510,000
May 19, 202024,577.4824,599.5024,202.9624,206.8624,206.86374,100,000
May 18, 202024,059.9824,708.5424,059.9824,597.3724,597.37484,190,000
May 15, 202023,454.8323,730.0823,354.1523,685.4223,685.42491,510,000
May 14, 202023,049.0623,630.8622,789.6223,625.3423,625.34472,700,000
May 13, 202023,702.1623,708.9023,067.6423,247.9723,247.97469,950,000
May 12, 202024,292.8424,382.0923,761.5823,764.7823,764.78359,480,000
May 11, 202024,256.4524,366.2124,070.2224,221.9924,221.99352,400,000
May 08, 202024,107.8224,349.9024,107.0524,331.3224,331.32335,760,000
May 07, 202023,837.2124,094.6223,834.3923,875.8923,875.89369,890,000
May 06, 202023,978.8824,054.5923,661.1423,664.6423,664.64377,450,000
May 05, 202023,958.8824,169.7223,868.9123,883.0923,883.09369,710,000
May 04, 202023,581.5523,769.5623,361.1623,749.7623,749.76355,360,000
May 01, 202024,120.7824,120.7823,645.3023,723.6923,723.69418,160,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...