Advertisement
Advertisement
U.S. markets close in 1 hour 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
35,219.73+320.39 (+0.92%)
As of 2:01PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202135,017.7135,287.9134,895.8935,219.7335,219.73243,853,236
Nov 26, 202135,366.6935,366.6934,749.8034,899.3434,899.34324,580,000
Nov 24, 202135,752.3135,825.4735,591.0335,804.3835,804.38280,960,000
Nov 23, 202135,619.9235,841.5235,542.8735,813.8035,813.80392,520,000
Nov 22, 202135,631.4135,929.6635,615.5535,619.2535,619.25420,810,000
Nov 19, 202135,879.0935,879.0935,555.3735,601.9835,601.98408,840,000
Nov 18, 202135,901.6935,952.6335,654.3935,870.9535,870.95435,080,000
Nov 17, 202136,159.7036,159.7035,909.4835,931.0535,931.05358,310,000
Nov 16, 202136,076.1836,316.6136,076.1836,142.2236,142.22308,290,000
Nov 15, 202136,128.8336,236.0736,031.7836,087.4536,087.45280,660,000
Nov 12, 202135,963.7836,147.6335,934.5936,100.3136,100.31293,180,000
Nov 11, 202136,038.7836,108.1735,915.2735,921.2335,921.23270,320,000
Nov 10, 202136,299.2536,346.6136,009.5036,079.9436,079.94278,390,000
Nov 09, 202136,404.5336,416.9836,173.0736,319.9836,319.98258,020,000
Nov 08, 202136,416.4636,565.7336,334.4236,432.2236,432.22284,400,000
Nov 05, 202136,268.7536,484.7536,190.2036,327.9536,327.95344,600,000
Nov 04, 202136,107.4636,168.0335,986.4836,124.2336,124.23307,640,000
Nov 03, 202136,059.0936,178.5135,891.7336,157.5836,157.58262,540,000
Nov 02, 202135,935.1136,088.8135,884.1336,052.6336,052.63304,510,000
Nov 01, 202135,833.6536,009.7435,797.9735,913.8435,913.84292,880,000
Oct 29, 202135,712.2835,852.5335,633.2035,819.5635,819.56399,400,000
Oct 28, 202135,545.4135,742.2535,545.4135,730.4835,730.48337,400,000
Oct 27, 202135,835.4335,835.4335,490.4335,490.6935,490.69354,180,000
Oct 26, 202135,791.0535,892.9235,734.7335,756.8835,756.88321,910,000
Oct 25, 202135,692.6235,787.0435,629.3735,741.1535,741.15267,220,000
Oct 22, 202135,607.7235,765.0235,533.9535,677.0235,677.02346,290,000
Oct 21, 202135,520.3235,612.3635,442.5335,603.0835,603.08298,390,000
Oct 20, 202135,475.1635,669.6935,465.7135,609.3435,609.34265,750,000
Oct 19, 202135,325.3735,462.6835,290.1235,457.3135,457.31278,510,000
Oct 18, 202135,221.0235,327.5735,035.9435,258.6135,258.61312,640,000
Oct 15, 202135,023.6335,320.9735,023.6335,294.7635,294.76327,870,000
Oct 14, 202134,443.2234,923.8334,443.2234,912.5634,912.56338,540,000
Oct 13, 202134,372.7134,449.8334,115.1034,377.8134,377.81316,220,000
Oct 12, 202134,507.1534,611.2434,318.9434,378.3434,378.34319,010,000
Oct 11, 202134,723.7934,951.3534,486.5134,496.0634,496.06256,820,000
Oct 08, 202134,757.5734,842.6234,661.9534,746.2534,746.25238,080,000
Oct 07, 202134,509.7234,975.1934,509.7234,754.9434,754.94273,290,000
Oct 06, 202134,198.9634,432.6833,854.6934,416.9934,416.99322,170,000
Oct 05, 202134,035.2534,490.9534,035.2534,314.6734,314.67311,520,000
Oct 04, 202134,312.9634,410.2833,821.5834,002.9234,002.92396,860,000
Oct 01, 202133,930.7034,490.5633,785.5434,326.4634,326.46427,580,000
Sep 30, 202134,467.9834,557.3733,833.3233,843.9233,843.92354,830,000
Sep 29, 202134,360.0834,580.4234,305.9634,390.7234,390.72290,350,000
Sep 28, 202134,747.7034,798.2134,254.6534,299.9934,299.99379,020,000
Sep 27, 202134,739.2735,061.1234,739.2734,869.3734,869.37289,480,000
Sep 24, 202134,762.3134,857.0634,648.0834,798.0034,798.00254,310,000
Sep 23, 202134,296.3034,879.7834,296.3034,764.8234,764.82283,890,000
Sep 22, 202134,006.8734,440.4234,006.8734,258.3234,258.32296,590,000
Sep 21, 202134,025.6134,313.8833,914.0233,919.8433,919.84306,970,000
Sep 20, 202134,459.7234,459.7233,613.0333,970.4733,970.47435,780,000
Sep 17, 202134,737.8634,779.8634,519.6334,584.8834,584.88560,630,000
Sep 16, 202134,810.2734,943.5534,540.1134,751.3234,751.32278,270,000
Sep 15, 202134,580.9534,880.7734,522.0334,814.3934,814.39317,490,000
Sep 14, 202134,906.9034,990.3634,510.3034,577.5734,577.57325,140,000
Sep 13, 202134,665.5034,939.1034,665.5034,869.6334,869.63334,190,000
Sep 10, 202134,949.5935,104.2534,599.6134,607.7234,607.72333,230,000
Sep 09, 202135,013.0835,199.8934,847.3034,879.3834,879.38261,330,000
Sep 08, 202135,087.4535,175.1534,925.6135,031.0735,031.07261,880,000
Sep 07, 202135,373.2435,373.2435,060.9035,100.0035,100.00289,830,000
Sep 03, 202135,401.7335,422.7135,269.4035,369.0935,369.09221,370,000
Sep 02, 202135,353.0635,475.4035,348.4835,443.8235,443.82263,370,000
Sep 01, 202135,387.5535,407.3735,287.0535,312.5335,312.53265,520,000
Aug 31, 202135,391.3835,449.7935,289.8635,360.7335,360.73337,240,000
Aug 30, 202135,471.8035,510.7135,374.4635,399.8435,399.84245,390,000
Aug 27, 202135,231.1135,479.1835,231.1135,455.8035,455.80240,990,000
Aug 26, 202135,449.6835,498.4535,205.1035,213.1235,213.12239,740,000
Aug 25, 202135,388.7735,501.1435,287.6335,405.5035,405.50237,230,000
Aug 24, 202135,382.7235,445.4735,356.1835,366.2635,366.26228,710,000
Aug 23, 202135,160.9735,428.9135,160.9735,335.7135,335.71245,760,000
Aug 20, 202134,917.9635,177.2634,867.0735,120.0835,120.08269,320,000
Aug 19, 202134,874.6734,997.8134,690.2534,894.1234,894.12333,550,000
Aug 18, 202135,310.2035,356.8034,943.4134,960.6934,960.69289,800,000
Aug 17, 202135,500.0135,500.0135,120.3135,343.2835,343.28309,410,000
Aug 16, 202135,490.8335,631.1935,231.8735,625.4035,625.40292,590,000
Aug 13, 202135,551.5635,610.5735,474.7835,515.3835,515.38236,790,000
Aug 12, 202135,481.9435,510.7735,352.5335,499.8535,499.85231,600,000
Aug 11, 202135,300.8935,501.1635,300.8935,484.9735,484.97232,800,000
Aug 10, 202135,135.1735,285.1635,091.9135,264.6735,264.67255,040,000
Aug 09, 202135,229.6735,229.6735,041.2435,101.8535,101.85207,850,000
Aug 06, 202135,077.4435,246.7935,077.4435,208.5135,208.51231,570,000
Aug 05, 202134,815.6135,067.5434,815.6135,064.2535,064.25216,580,000
Aug 04, 202135,047.4435,047.4434,790.6234,792.6734,792.67245,300,000
Aug 03, 202134,864.1035,120.9434,714.3335,116.4035,116.40259,820,000
Aug 02, 202134,968.5635,192.1134,808.2034,838.1634,838.16238,620,000
Jul 30, 202135,013.2635,106.3034,871.1334,935.4734,935.47276,410,000
Jul 29, 202134,985.9935,171.5234,985.9935,084.5335,084.53222,680,000
Jul 28, 202135,109.9535,116.3734,876.8434,930.9334,930.93347,170,000
Jul 27, 202135,078.9035,078.9034,878.0735,058.5235,058.52326,610,000
Jul 26, 202135,055.8635,150.3734,950.1935,144.3135,144.31259,790,000
Jul 23, 202134,855.1135,095.3334,855.1135,061.5535,061.55314,040,000
Jul 22, 202134,799.6834,879.2834,673.0334,823.3534,823.35291,610,000
Jul 21, 202134,556.9634,820.2434,556.9634,798.0034,798.00317,090,000
Jul 20, 202133,981.7934,621.7933,981.7934,511.9934,511.99387,020,000
Jul 19, 202134,528.4834,528.4833,741.7633,962.0433,962.04440,440,000
Jul 16, 202135,007.9435,090.0134,647.8234,687.8534,687.85322,980,000
Jul 15, 202134,924.8134,990.4134,762.8734,987.0234,987.02320,450,000
Jul 14, 202134,920.8335,069.1834,826.8734,933.2334,933.23344,340,000
Jul 13, 202134,959.9635,018.7934,876.8934,888.7934,888.79322,430,000
Jul 12, 202134,836.7535,014.9034,730.1534,996.1834,996.18294,800,000
Jul 09, 202134,457.5134,893.7234,457.5134,870.1634,870.16301,750,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement