U.S. Markets open in 5 hrs 18 mins
S&P Futures
2,433.50
+5.50 (+0.23%)Dow Futures
21,747.00
+55.00 (+0.25%)
Dow Jones Industrial Average (^DJI)
Dow Jones - Dow Jones Real Time Price. Currency in USD
Add to watchlist
21,703.75+29.24 (+0.13%)
At close: 4:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
