U.S. markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
34,035.99+305.10 (+0.90%)
At close: 5:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202133,788.5334,068.7333,788.5334,035.9934,035.99321,833,586
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, 202132,825.5233,047.5832,782.1833,015.3733,015.37391,200,000
Mar 16, 202132,966.7532,966.7532,778.2332,825.9532,825.95386,370,000
Mar 15, 202132,798.8432,973.4032,629.7532,953.4632,953.46360,080,000
Mar 12, 202132,462.4032,793.3232,462.4032,778.6432,778.64346,400,000
Mar 11, 202132,354.5032,661.5932,345.7032,485.5932,485.59400,020,000
Mar 10, 202131,906.9632,389.5031,906.9632,297.0232,297.02409,110,000
Mar 09, 202131,892.3532,150.3231,822.6431,832.7431,832.74458,690,000
Mar 08, 202131,512.1532,148.0431,512.1531,802.4431,802.44496,980,000
Mar 05, 202131,029.1831,580.3330,766.8131,496.3031,496.30501,810,000
Mar 04, 202131,289.0131,461.9730,547.5330,924.1430,924.14537,850,000
Mar 03, 202131,352.9631,563.3131,260.1431,270.0931,270.09409,660,000
Mar 02, 202131,535.3731,623.2731,377.1631,391.5231,391.52337,270,000
Mar 01, 202131,065.9031,668.3431,065.9031,535.5131,535.51385,670,000
Feb 26, 202131,401.2931,450.8930,911.3730,932.3730,932.37532,250,000
Feb 25, 202131,955.9431,984.7731,293.3231,402.0131,402.01454,110,000
Feb 24, 202131,499.7532,009.6431,421.2931,961.8631,961.86410,150,000
Feb 23, 202131,501.8931,653.3831,158.7631,537.3531,537.35460,410,000
Feb 22, 202131,381.1231,653.4831,286.5731,521.6931,521.69387,210,000
Feb 19, 202131,504.1331,647.5331,469.3431,494.3231,494.32353,070,000
Feb 18, 202131,558.6031,558.6031,285.3231,493.3431,493.34325,990,000
Feb 17, 202131,485.6131,643.7031,338.7631,613.0231,613.02343,510,000
Feb 16, 202131,472.0831,608.6331,443.4831,522.7531,522.75329,210,000
Feb 12, 202131,420.8031,475.3131,347.8031,458.4031,458.40263,090,000
Feb 11, 202131,466.4931,543.8231,244.3631,430.7031,430.70280,320,000
Feb 10, 202131,428.0231,511.4431,221.3231,437.8031,437.80326,450,000
Feb 09, 202131,359.8831,439.4731,245.8631,375.8331,375.83308,210,000
Feb 08, 202131,191.2031,386.1031,191.2031,385.7631,385.76322,250,000
Feb 05, 202131,093.8131,252.1831,083.2231,148.2431,148.24293,550,000
Feb 04, 202130,737.7831,065.9630,737.7831,055.8631,055.86338,330,000
Feb 03, 202130,689.6530,793.4130,521.3130,723.6030,723.60305,590,000
Feb 02, 202130,276.8830,840.5430,276.8830,687.4830,687.48333,160,000
Feb 01, 202130,054.7330,335.9130,014.9730,211.9130,211.91347,060,000
Jan 29, 202130,553.9130,553.9129,856.3029,982.6229,982.62536,320,000
Jan 28, 202130,377.1930,951.4130,377.1930,603.3630,603.36465,140,000
Jan 27, 202130,893.7830,893.7830,206.9130,303.1730,303.17566,470,000
Jan 26, 202130,968.5531,121.4230,921.7130,937.0430,937.04373,150,000
Jan 25, 202130,989.8530,989.8530,564.0630,960.0030,960.00472,890,000
Jan 22, 202131,141.5631,141.5630,908.4730,996.9830,996.98436,040,000
Jan 21, 202131,198.0131,272.2231,120.9231,176.0131,176.01418,780,000
Jan 20, 202131,017.5431,235.9830,997.7931,188.3831,188.38384,980,000
Jan 19, 202130,887.4231,086.6230,865.0330,930.5230,930.52386,400,000
Jan 15, 202130,926.7730,941.9830,612.6730,814.2630,814.26433,000,000
Jan 14, 202131,085.6731,223.7830,982.2430,991.5230,991.52427,810,000
Jan 13, 202131,084.8831,153.3730,992.0531,060.4731,060.47413,250,000
Jan 12, 202131,015.0131,114.5630,888.7631,068.6931,068.69362,620,000
Jan 11, 202131,015.3731,096.9830,832.0631,008.6931,008.69356,540,000
Jan 08, 202131,069.5831,140.6730,793.2731,097.9731,097.97381,150,000
Jan 07, 202130,901.1831,193.4030,897.8631,041.1331,041.13427,810,000
Jan 06, 202130,362.7831,022.6530,313.0730,829.4030,829.40500,430,000
Jan 05, 202130,204.2530,504.8930,141.7830,391.6030,391.60350,910,000
Jan 04, 202130,627.4730,674.2829,881.8230,223.8930,223.89475,080,000
Dec 31, 202030,417.6430,637.4730,344.5030,606.4830,606.48284,470,000
Dec 30, 202030,415.0930,525.3530,393.0430,409.5630,409.56291,890,000
Dec 29, 202030,492.0730,588.7930,274.2430,335.6730,335.67357,610,000
Dec 28, 202030,283.2330,525.5630,283.2330,403.9730,403.97302,490,000
Dec 24, 202030,155.9230,209.6730,099.3030,199.8730,199.87145,570,000
Dec 23, 202030,046.7330,292.5330,046.7330,129.8330,129.83274,050,000
Dec 22, 202030,200.2030,200.2029,992.8930,015.5130,015.51388,810,000
Dec 21, 202030,159.0030,304.1429,755.5330,216.4530,216.45437,480,000
Dec 18, 202030,314.2630,343.5930,029.4430,179.0530,179.05782,070,000
Dec 17, 202030,216.0030,323.7830,216.0030,303.3730,303.37345,530,000
Dec 16, 202030,191.3830,236.0330,080.1130,154.5430,154.54344,590,000
Dec 15, 202029,919.0930,243.2629,894.9530,199.3130,199.31417,770,000
Dec 14, 202030,123.9130,325.7929,849.1529,861.5529,861.55371,980,000
Dec 11, 202029,988.2130,071.1329,820.8430,046.3730,046.37393,870,000
Dec 10, 202030,032.5530,063.8729,876.8229,999.2629,999.26325,550,000
Dec 09, 202030,229.8130,319.7029,951.8530,068.8130,068.81380,520,000
Dec 08, 202029,997.9530,246.2229,972.0730,173.8830,173.88311,190,000
Dec 07, 202030,233.0330,233.0329,967.2230,069.7930,069.79365,810,000
Dec 04, 202029,989.5630,218.2629,989.5630,218.2630,218.26356,590,000
Dec 03, 202029,920.8330,110.8829,877.2729,969.5229,969.52405,680,000
Dec 02, 202029,695.0929,902.5129,599.2929,883.7929,883.79385,280,000
Dec 01, 202029,797.5030,083.3129,797.5029,823.9229,823.92429,510,000
Nov 30, 202029,854.5129,854.5129,463.6429,638.6429,638.64551,350,000
Nov 27, 202029,911.3330,015.1329,819.9829,910.3729,910.37177,040,000
Nov 25, 202030,058.8730,058.8729,806.2529,872.4729,872.47323,030,000
Nov 24, 202029,746.1130,116.5129,746.1130,046.2430,046.24432,760,000
Nov 23, 202029,332.8229,667.7529,332.8229,591.2729,591.27387,200,000
Nov 20, 202029,437.5729,469.8929,231.2029,263.4829,263.48305,350,000
Nov 19, 202029,370.9229,524.9029,228.3829,483.2329,483.23331,330,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...