Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

22,349.59-9.64 (-0.04%)

At close: 4:41PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2017	22,334.07	22,364.31	22,299.58	22,349.59	22,349.59	297,140,000
Sep 21, 2017	22,414.02	22,419.51	22,356.55	22,359.23	22,359.23	287,390,000
Sep 20, 2017	22,351.38	22,413.26	22,314.68	22,412.59	22,412.59	334,560,000
Sep 19, 2017	22,349.70	22,386.01	22,340.71	22,370.80	22,370.80	295,570,000
Sep 18, 2017	22,297.92	22,355.62	22,283.35	22,331.35	22,331.35	302,740,000
Sep 15, 2017	22,252.44	22,275.02	22,214.52	22,268.34	22,268.34	527,540,000
Sep 14, 2017	22,144.96	22,216.44	22,135.26	22,203.48	22,203.48	297,780,000
Sep 13, 2017	22,103.47	22,158.18	22,095.79	22,158.18	22,158.18	291,890,000
Sep 12, 2017	22,090.56	22,134.57	22,087.09	22,118.86	22,118.86	364,580,000
Sep 11, 2017	21,927.79	22,067.10	21,927.79	22,057.37	22,057.37	312,770,000
Sep 08, 2017	21,764.43	21,846.63	21,731.12	21,797.79	21,797.79	289,400,000
Sep 07, 2017	21,820.38	21,850.01	21,745.71	21,784.78	21,784.78	333,810,000
Sep 06, 2017	21,815.76	21,849.24	21,794.07	21,807.64	21,807.64	318,760,000
Sep 05, 2017	21,912.37	21,921.09	21,709.63	21,753.31	21,753.31	332,840,000
Sep 01, 2017	21,981.77	22,038.97	21,974.91	21,987.56	21,987.56	256,240,000
Aug 31, 2017	21,936.01	21,985.76	21,910.50	21,948.10	21,948.10	376,790,000
Aug 30, 2017	21,859.76	21,914.26	21,839.47	21,892.43	21,892.43	242,840,000
Aug 29, 2017	21,718.00	21,879.22	21,673.58	21,865.37	21,865.37	227,340,000
Aug 28, 2017	21,832.50	21,861.49	21,767.94	21,808.40	21,808.40	218,740,000
Aug 25, 2017	21,819.08	21,906.86	21,812.81	21,813.67	21,813.67	217,570,000
Aug 24, 2017	21,839.90	21,870.11	21,765.82	21,783.40	21,783.40	228,480,000
Aug 23, 2017	21,850.27	21,866.66	21,808.39	21,812.09	21,812.09	234,810,000
Aug 22, 2017	21,739.78	21,912.83	21,738.13	21,899.89	21,899.89	244,980,000
Aug 21, 2017	21,671.36	21,718.74	21,600.34	21,703.75	21,703.75	277,880,000
Aug 18, 2017	21,724.88	21,793.35	21,641.63	21,674.51	21,674.51	309,070,000
Aug 17, 2017	21,984.74	21,984.74	21,750.32	21,750.73	21,750.73	311,030,000
Aug 16, 2017	22,031.93	22,085.71	22,002.47	22,024.87	22,024.87	264,920,000
Aug 15, 2017	22,029.91	22,038.92	21,971.48	21,998.99	21,998.99	269,070,000
Aug 14, 2017	21,945.64	22,019.23	21,945.64	21,993.71	21,993.71	235,030,000
Aug 11, 2017	21,883.32	21,911.09	21,842.74	21,858.32	21,858.32	237,790,000
Aug 10, 2017	21,988.20	21,988.20	21,843.94	21,844.01	21,844.01	303,310,000
Aug 09, 2017	22,022.34	22,057.19	21,996.69	22,048.70	22,048.70	277,800,000
Aug 08, 2017	22,095.14	22,179.11	22,057.29	22,085.34	22,085.34	262,000,000
Aug 07, 2017	22,100.20	22,121.15	22,081.97	22,118.42	22,118.42	213,010,000
Aug 04, 2017	22,058.39	22,092.81	22,024.64	22,092.81	22,092.81	253,640,000
Aug 03, 2017	22,007.58	22,044.85	21,991.32	22,026.10	22,026.10	278,730,000
Aug 02, 2017	22,004.36	22,036.10	21,967.46	22,016.24	22,016.24	336,820,000
Aug 01, 2017	21,961.42	21,990.96	21,940.81	21,963.92	21,963.92	328,410,000
Jul 31, 2017	21,863.39	21,929.80	21,861.71	21,891.12	21,891.12	307,610,000
Jul 28, 2017	21,787.51	21,841.18	21,756.12	21,830.31	21,830.31	285,630,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,502.22+1.62(+0.06%)

Dow 3022,349.59-9.64(-0.04%)

Dow Jones Industrial Average (^DJI)

S&P 500
2,502.22
+1.62(+0.06%)

Dow 30
22,349.59
-9.64(-0.04%)