Advertisement
Advertisement
U.S. markets open in 1 hour 28 minutes
S&P Futures
3,776.00 -18.00 (-0.47%) Dow Futures
30,176.00 -134.00 (-0.44%) Nasdaq Futures
11,582.25 -41.50 (-0.36%) Russell 2000 Futures
1,757.70 -10.30 (-0.58%) Crude Oil
87.41 -0.35 (-0.40%) Gold
1,722.80 +2.00 (+0.12%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
At close: 05:03PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 05, 2022 | 30,078.36 | 30,454.46 | 29,886.44 | 30,273.87 | 30,273.87 | 290,610,000 |
| Oct 04, 2022 | 29,826.67 | 30,325.05 | 29,826.67 | 30,316.32 | 30,316.32 | 375,640,000 |
| Oct 03, 2022 | 28,855.25 | 29,647.79 | 28,855.25 | 29,490.89 | 29,490.89 | 397,830,000 |
| Sep 30, 2022 | 29,123.03 | 29,355.78 | 28,715.85 | 28,725.51 | 28,725.51 | 464,260,000 |
| Sep 29, 2022 | 29,513.73 | 29,513.73 | 28,997.34 | 29,225.61 | 29,225.61 | 388,820,000 |
| Sep 28, 2022 | 29,198.92 | 29,811.78 | 29,114.97 | 29,683.74 | 29,683.74 | 436,040,000 |
| Sep 27, 2022 | 29,419.88 | 29,659.12 | 28,958.22 | 29,134.99 | 29,134.99 | 355,460,000 |
| Sep 26, 2022 | 29,536.84 | 29,630.77 | 29,161.12 | 29,260.81 | 29,260.81 | 369,450,000 |
| Sep 23, 2022 | 29,955.65 | 29,955.65 | 29,250.47 | 29,590.41 | 29,590.41 | 388,200,000 |
| Sep 22, 2022 | 30,204.52 | 30,302.28 | 29,994.53 | 30,076.68 | 30,076.68 | 335,270,000 |
| Sep 21, 2022 | 30,819.39 | 31,020.79 | 30,181.99 | 30,183.78 | 30,183.78 | 354,960,000 |
| Sep 20, 2022 | 30,888.53 | 30,888.53 | 30,465.91 | 30,706.23 | 30,706.23 | 317,970,000 |
| Sep 19, 2022 | 30,722.86 | 31,026.89 | 30,559.37 | 31,019.68 | 31,019.68 | 291,200,000 |
| Sep 16, 2022 | 30,866.61 | 30,866.61 | 30,550.08 | 30,822.42 | 30,822.42 | 627,920,000 |
| Sep 15, 2022 | 31,124.68 | 31,277.69 | 30,882.08 | 30,961.82 | 30,961.82 | 345,500,000 |
| Sep 14, 2022 | 31,141.02 | 31,276.82 | 30,885.02 | 31,135.09 | 31,135.09 | 348,670,000 |
| Sep 13, 2022 | 32,006.50 | 32,006.50 | 31,018.54 | 31,104.97 | 31,104.97 | 428,930,000 |
| Sep 12, 2022 | 32,159.49 | 32,504.04 | 32,159.49 | 32,381.34 | 32,381.34 | 339,250,000 |
| Sep 09, 2022 | 31,876.22 | 32,227.74 | 31,876.22 | 32,151.71 | 32,151.71 | 310,980,000 |
| Sep 08, 2022 | 31,481.95 | 31,783.37 | 31,321.50 | 31,774.52 | 31,774.52 | 344,340,000 |
| Sep 07, 2022 | 31,145.63 | 31,644.34 | 31,095.21 | 31,581.28 | 31,581.28 | 345,080,000 |
| Sep 06, 2022 | 31,343.79 | 31,463.89 | 31,048.46 | 31,145.30 | 31,145.30 | 347,320,000 |
| Sep 02, 2022 | 31,848.50 | 32,026.90 | 31,182.09 | 31,318.44 | 31,318.44 | 306,180,000 |
| Sep 01, 2022 | 31,454.58 | 31,677.51 | 31,219.75 | 31,656.42 | 31,656.42 | 339,360,000 |
| Aug 31, 2022 | 31,827.15 | 31,966.04 | 31,509.59 | 31,510.43 | 31,510.43 | 392,780,000 |
| Aug 30, 2022 | 32,163.84 | 32,205.66 | 31,647.22 | 31,790.87 | 31,790.87 | 317,150,000 |
| Aug 29, 2022 | 32,188.00 | 32,325.16 | 31,972.79 | 32,098.99 | 32,098.99 | 317,820,000 |
| Aug 26, 2022 | 33,293.43 | 33,364.70 | 32,278.22 | 32,283.40 | 32,283.40 | 352,850,000 |
| Aug 25, 2022 | 33,029.27 | 33,306.09 | 32,889.85 | 33,291.78 | 33,291.78 | 308,530,000 |
| Aug 24, 2022 | 32,899.01 | 33,095.50 | 32,828.56 | 32,969.23 | 32,969.23 | 256,900,000 |
| Aug 23, 2022 | 33,033.52 | 33,138.26 | 32,858.89 | 32,909.59 | 32,909.59 | 251,870,000 |
| Aug 22, 2022 | 33,586.59 | 33,586.59 | 33,007.63 | 33,063.61 | 33,063.61 | 308,900,000 |
| Aug 19, 2022 | 33,904.69 | 33,904.69 | 33,627.09 | 33,706.74 | 33,706.74 | 293,990,000 |
| Aug 18, 2022 | 33,981.86 | 34,043.83 | 33,844.46 | 33,999.04 | 33,999.04 | 282,550,000 |
| Aug 17, 2022 | 34,029.55 | 34,161.01 | 33,828.41 | 33,980.32 | 33,980.32 | 281,390,000 |
| Aug 16, 2022 | 33,924.35 | 34,281.36 | 33,852.57 | 34,152.01 | 34,152.01 | 288,670,000 |
| Aug 15, 2022 | 33,710.70 | 33,954.71 | 33,582.96 | 33,912.44 | 33,912.44 | 262,670,000 |
| Aug 12, 2022 | 33,430.72 | 33,767.09 | 33,398.32 | 33,761.05 | 33,761.05 | 299,140,000 |
| Aug 11, 2022 | 33,451.51 | 33,651.80 | 33,289.83 | 33,336.67 | 33,336.67 | 308,030,000 |
| Aug 10, 2022 | 33,130.63 | 33,364.41 | 33,130.63 | 33,309.51 | 33,309.51 | 311,740,000 |
| Aug 09, 2022 | 32,807.36 | 32,877.53 | 32,702.66 | 32,774.41 | 32,774.41 | 281,080,000 |
| Aug 08, 2022 | 32,877.36 | 33,109.96 | 32,769.10 | 32,832.54 | 32,832.54 | 275,350,000 |
| Aug 05, 2022 | 32,593.90 | 32,814.61 | 32,489.62 | 32,803.47 | 32,803.47 | 273,010,000 |
| Aug 04, 2022 | 32,805.69 | 32,829.22 | 32,652.63 | 32,726.82 | 32,726.82 | 315,590,000 |
| Aug 03, 2022 | 32,514.21 | 32,912.74 | 32,514.21 | 32,812.50 | 32,812.50 | 342,160,000 |
| Aug 02, 2022 | 32,691.29 | 32,772.93 | 32,387.12 | 32,396.17 | 32,396.17 | 316,740,000 |
| Aug 01, 2022 | 32,755.71 | 32,972.03 | 32,640.79 | 32,798.40 | 32,798.40 | 321,180,000 |
| Jul 29, 2022 | 32,515.62 | 32,910.18 | 32,493.02 | 32,845.13 | 32,845.13 | 487,360,000 |
| Jul 28, 2022 | 32,197.62 | 32,609.54 | 31,982.61 | 32,529.63 | 32,529.63 | 331,110,000 |
| Jul 27, 2022 | 31,865.05 | 32,336.23 | 31,799.43 | 32,197.59 | 32,197.59 | 365,480,000 |
| Jul 26, 2022 | 31,950.04 | 31,950.04 | 31,705.36 | 31,761.54 | 31,761.54 | 324,930,000 |
| Jul 25, 2022 | 31,950.93 | 32,029.03 | 31,821.67 | 31,990.04 | 31,990.04 | 255,450,000 |
| Jul 22, 2022 | 32,167.92 | 32,219.25 | 31,731.47 | 31,899.29 | 31,899.29 | 319,880,000 |
| Jul 21, 2022 | 31,826.49 | 32,040.63 | 31,534.08 | 32,036.90 | 32,036.90 | 302,320,000 |
| Jul 20, 2022 | 31,829.99 | 31,944.45 | 31,646.95 | 31,874.84 | 31,874.84 | 313,520,000 |
| Jul 19, 2022 | 31,165.91 | 31,842.25 | 31,165.91 | 31,827.05 | 31,827.05 | 378,720,000 |
| Jul 18, 2022 | 31,475.98 | 31,644.68 | 30,982.97 | 31,072.61 | 31,072.61 | 309,960,000 |
| Jul 15, 2022 | 30,775.37 | 31,288.26 | 30,775.37 | 31,288.26 | 31,288.26 | 321,570,000 |
| Jul 14, 2022 | 30,451.80 | 30,680.12 | 30,143.93 | 30,630.17 | 30,630.17 | 325,130,000 |
| Jul 13, 2022 | 30,743.63 | 30,979.17 | 30,514.61 | 30,772.79 | 30,772.79 | 291,830,000 |
| Jul 12, 2022 | 31,113.31 | 31,346.10 | 30,860.51 | 30,981.33 | 30,981.33 | 324,190,000 |
| Jul 11, 2022 | 31,277.98 | 31,367.55 | 31,114.40 | 31,173.84 | 31,173.84 | 245,020,000 |
| Jul 08, 2022 | 31,348.43 | 31,511.46 | 31,212.45 | 31,338.15 | 31,338.15 | 238,120,000 |
| Jul 07, 2022 | 31,190.65 | 31,421.84 | 31,154.64 | 31,384.55 | 31,384.55 | 296,620,000 |
| Jul 06, 2022 | 30,957.30 | 31,224.69 | 30,794.84 | 31,037.68 | 31,037.68 | 289,800,000 |
| Jul 05, 2022 | 30,903.12 | 30,971.74 | 30,355.12 | 30,967.82 | 30,967.82 | 323,080,000 |
| Jul 01, 2022 | 30,737.77 | 31,139.35 | 30,487.79 | 31,097.26 | 31,097.26 | 310,440,000 |
| Jun 30, 2022 | 30,790.00 | 30,979.85 | 30,431.87 | 30,775.43 | 30,775.43 | 394,070,000 |
| Jun 29, 2022 | 31,067.41 | 31,152.96 | 30,894.53 | 31,029.31 | 31,029.31 | 269,390,000 |
| Jun 28, 2022 | 31,549.05 | 31,885.09 | 30,934.33 | 30,946.99 | 30,946.99 | 350,780,000 |
| Jun 27, 2022 | 31,533.60 | 31,598.59 | 31,351.37 | 31,438.26 | 31,438.26 | 309,910,000 |
| Jun 24, 2022 | 30,846.94 | 31,517.29 | 30,846.94 | 31,500.68 | 31,500.68 | 465,480,000 |
| Jun 23, 2022 | 30,570.33 | 30,715.63 | 30,293.40 | 30,677.36 | 30,677.36 | 361,420,000 |
| Jun 22, 2022 | 30,352.57 | 30,777.92 | 30,166.01 | 30,483.13 | 30,483.13 | 343,490,000 |
| Jun 21, 2022 | 30,074.69 | 30,653.98 | 30,074.69 | 30,530.25 | 30,530.25 | 376,900,000 |
| Jun 17, 2022 | 29,912.70 | 30,167.52 | 29,653.29 | 29,888.78 | 29,888.78 | 692,830,000 |
| Jun 16, 2022 | 30,305.74 | 30,305.74 | 29,740.35 | 29,927.07 | 29,927.07 | 442,910,000 |
| Jun 15, 2022 | 30,570.50 | 31,011.97 | 30,185.08 | 30,668.53 | 30,668.53 | 392,670,000 |
| Jun 14, 2022 | 30,592.34 | 30,690.80 | 30,144.23 | 30,364.83 | 30,364.83 | 366,800,000 |
| Jun 13, 2022 | 31,144.91 | 31,144.91 | 30,373.72 | 30,516.74 | 30,516.74 | 472,290,000 |
| Jun 10, 2022 | 32,053.52 | 32,053.52 | 31,387.84 | 31,392.79 | 31,392.79 | 362,300,000 |
| Jun 09, 2022 | 32,828.62 | 32,956.73 | 32,267.78 | 32,272.79 | 32,272.79 | 289,710,000 |
| Jun 08, 2022 | 33,087.07 | 33,156.50 | 32,824.37 | 32,910.90 | 32,910.90 | 270,470,000 |
| Jun 07, 2022 | 32,783.03 | 33,207.45 | 32,641.85 | 33,180.14 | 33,180.14 | 270,750,000 |
| Jun 06, 2022 | 33,032.04 | 33,235.37 | 32,819.50 | 32,915.78 | 32,915.78 | 253,010,000 |
| Jun 03, 2022 | 32,986.32 | 33,135.61 | 32,839.21 | 32,899.70 | 32,899.70 | 298,570,000 |
| Jun 02, 2022 | 32,809.01 | 33,248.61 | 32,509.43 | 33,248.28 | 33,248.28 | 333,210,000 |
| Jun 01, 2022 | 33,156.31 | 33,272.34 | 32,584.76 | 32,813.23 | 32,813.23 | 338,210,000 |
| May 31, 2022 | 33,160.59 | 33,240.22 | 32,752.34 | 32,990.12 | 32,990.12 | 533,560,000 |
| May 27, 2022 | 32,735.09 | 33,213.62 | 32,682.01 | 33,212.96 | 33,212.96 | 328,770,000 |
| May 26, 2022 | 32,248.17 | 32,774.14 | 32,248.17 | 32,637.19 | 32,637.19 | 351,220,000 |
| May 25, 2022 | 31,816.31 | 32,254.44 | 31,754.33 | 32,120.28 | 32,120.28 | 343,460,000 |
| May 24, 2022 | 31,717.61 | 32,014.86 | 31,365.59 | 31,928.62 | 31,928.62 | 382,950,000 |
| May 23, 2022 | 31,395.89 | 31,968.42 | 31,395.89 | 31,880.24 | 31,880.24 | 402,010,000 |
| May 20, 2022 | 31,426.94 | 31,515.78 | 30,635.76 | 31,261.90 | 31,261.90 | 495,510,000 |
| May 19, 2022 | 31,262.62 | 31,569.13 | 31,016.41 | 31,253.13 | 31,253.13 | 517,190,000 |
| May 18, 2022 | 32,468.67 | 32,468.67 | 31,393.95 | 31,490.07 | 31,490.07 | 465,060,000 |
| May 17, 2022 | 32,427.00 | 32,689.14 | 32,308.15 | 32,654.59 | 32,654.59 | 389,310,000 |
| May 16, 2022 | 32,152.15 | 32,514.02 | 31,928.18 | 32,223.42 | 32,223.42 | 330,030,000 |
| May 13, 2022 | 31,963.86 | 32,276.05 | 31,862.79 | 32,196.66 | 32,196.66 | 388,520,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
