U.S. markets close in 3 hours 30 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
30,784.76-212.22 (-0.68%)
As of 12:30PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202130,989.8530,989.8530,564.0630,783.9030,783.90272,282,040
Jan 22, 202131,141.5631,141.5630,908.4730,996.9830,996.984,360,400
Jan 21, 202131,198.0131,272.2231,120.9231,176.0131,176.014,187,800
Jan 20, 202131,017.5431,235.9830,997.7931,188.3831,188.383,849,800
Jan 19, 202130,887.4231,086.6230,865.0330,930.5230,930.523,864,000
Jan 15, 202130,926.7730,941.9830,612.6730,814.2630,814.264,330,000
Jan 14, 202131,085.6731,223.7830,982.2430,991.5230,991.524,278,100
Jan 13, 202131,084.8831,153.3730,992.0531,060.4731,060.474,132,500
Jan 12, 202131,015.0131,114.5630,888.7631,068.6931,068.693,626,200
Jan 11, 202131,015.3731,096.9830,832.0631,008.6931,008.693,565,400
Jan 08, 202131,069.5831,140.6730,793.2731,097.9731,097.973,811,500
Jan 07, 202130,901.1831,193.4030,897.8631,041.1331,041.134,278,100
Jan 06, 202130,362.7831,022.6530,313.0730,829.4030,829.405,004,300
Jan 05, 202130,204.2530,504.8930,141.7830,391.6030,391.603,509,100
Jan 04, 202130,627.4730,674.2829,881.8230,223.8930,223.894,750,800
Dec 31, 202030,417.6430,637.4730,344.5030,606.4830,606.482,844,700
Dec 30, 202030,415.0930,525.3530,393.0430,409.5630,409.562,918,900
Dec 29, 202030,492.0730,588.7930,274.2430,335.6730,335.673,576,100
Dec 28, 202030,283.2330,525.5630,283.2330,403.9730,403.973,024,900
Dec 24, 202030,155.9230,209.6730,099.3030,199.8730,199.871,455,700
Dec 23, 202030,046.7330,292.5330,046.7330,129.8330,129.832,740,500
Dec 22, 202030,200.2030,200.2029,992.8930,015.5130,015.513,888,100
Dec 21, 202030,159.0030,304.1429,755.5330,216.4530,216.454,374,800
Dec 18, 202030,314.2630,343.5930,029.4430,179.0530,179.057,820,700
Dec 17, 202030,216.0030,323.7830,216.0030,303.3730,303.373,455,300
Dec 16, 202030,191.3830,236.0330,080.1130,154.5430,154.543,445,900
Dec 15, 202029,919.0930,243.2629,894.9530,199.3130,199.314,177,700
Dec 14, 202030,123.9130,325.7929,849.1529,861.5529,861.553,719,800
Dec 11, 202029,988.2130,071.1329,820.8430,046.3730,046.373,938,700
Dec 10, 202030,032.5530,063.8729,876.8229,999.2629,999.263,255,500
Dec 09, 202030,229.8130,319.7029,951.8530,068.8130,068.813,805,200
Dec 08, 202029,997.9530,246.2229,972.0730,173.8830,173.883,111,900
Dec 07, 202030,233.0330,233.0329,967.2230,069.7930,069.793,658,100
Dec 04, 202029,989.5630,218.2629,989.5630,218.2630,218.263,565,900
Dec 03, 202029,920.8330,110.8829,877.2729,969.5229,969.524,056,800
Dec 02, 202029,695.0929,902.5129,599.2929,883.7929,883.793,852,800
Dec 01, 202029,797.5030,083.3129,797.5029,823.9229,823.924,295,100
Nov 30, 202029,854.5129,854.5129,463.6429,638.6429,638.645,513,500
Nov 27, 202029,911.3330,015.1329,819.9829,910.3729,910.371,770,400
Nov 25, 202030,058.8730,058.8729,806.2529,872.4729,872.473,230,300
Nov 24, 202029,746.1130,116.5129,746.1130,046.2430,046.244,327,600
Nov 23, 202029,332.8229,667.7529,332.8229,591.2729,591.273,872,000
Nov 20, 202029,437.5729,469.8929,231.2029,263.4829,263.483,053,500
Nov 19, 202029,370.9229,524.9029,228.3829,483.2329,483.233,313,300
Nov 18, 202029,875.4029,930.8529,432.8429,438.4229,438.423,828,500
Nov 17, 202029,800.1529,872.4229,520.2929,783.3529,783.353,723,800
Nov 16, 202029,672.3629,964.2929,672.3629,950.4429,950.444,182,900
Nov 13, 202029,203.9029,559.2529,203.9029,479.8129,479.813,488,100
Nov 12, 202029,231.9129,311.8328,902.1329,080.1729,080.173,693,200
Nov 11, 202029,524.3529,593.1129,281.2229,397.6329,397.633,767,000
Nov 10, 202029,254.1729,478.8629,126.9929,420.9229,420.925,269,800
Nov 09, 202029,467.9029,933.8329,130.6629,157.9729,157.976,733,100
Nov 06, 202028,399.1328,431.9628,189.5028,323.4028,323.403,267,100
Nov 05, 202028,083.3728,495.0528,083.3728,390.1828,390.183,901,400
Nov 04, 202027,512.8328,301.5027,512.8327,847.6627,847.664,478,600
Nov 03, 202027,138.6927,640.2127,138.6927,480.0327,480.033,509,800
Nov 02, 202026,691.2827,043.4826,691.2826,925.0526,925.053,799,900
Oct 30, 202026,572.2726,639.1826,143.7726,501.6026,501.605,048,200
Oct 29, 202026,480.9826,891.8926,290.7826,659.1126,659.114,197,700
Oct 28, 202027,102.1427,102.1426,497.3926,519.9526,519.954,961,500
Oct 27, 202027,651.1827,707.6927,457.9627,463.1927,463.193,664,000
Oct 26, 202028,185.8228,185.8227,370.1627,685.3827,685.384,041,500
Oct 23, 202028,409.6528,436.5228,149.8228,335.5728,335.573,473,000
Oct 22, 202028,197.4228,421.3128,040.1828,363.6628,363.663,303,200
Oct 21, 202028,270.6628,450.6428,196.3928,210.8228,210.822,994,200
Oct 20, 202028,245.8528,575.0328,243.0428,308.7928,308.793,502,200
Oct 19, 202028,633.5528,711.9328,139.4028,195.4228,195.423,587,000
Oct 16, 202028,570.7228,842.9028,570.7228,606.3128,606.313,561,400
Oct 15, 202028,323.4028,535.8528,181.5428,494.2028,494.203,289,400
Oct 14, 202028,731.3028,792.5628,461.7328,514.0028,514.003,708,000
Oct 13, 202028,764.9528,808.8428,604.3528,679.8128,679.815,261,100
Oct 12, 202028,671.1228,957.9028,659.6728,837.5228,837.524,936,800
Oct 09, 202028,533.6128,676.2928,440.6328,586.9028,586.903,240,500
Oct 08, 202028,348.8628,459.1328,265.5628,425.5128,425.513,147,500
Oct 07, 202027,971.3628,369.6627,971.3628,303.4628,303.463,287,500
Oct 06, 202028,214.2428,354.4827,728.0327,772.7627,772.764,350,300
Oct 05, 202027,825.4228,162.6427,825.4228,148.6428,148.643,182,100
Oct 02, 202027,536.3927,861.4327,382.9427,682.8127,682.813,927,700
Oct 01, 202027,940.6328,041.4627,669.2627,816.9027,816.903,734,500
Sep 30, 202027,514.6428,026.3327,511.0627,781.7027,781.704,525,500
Sep 29, 202027,560.2427,605.6027,338.0927,452.6627,452.663,038,200
Sep 28, 202027,362.1427,722.6027,362.1427,584.0627,584.064,018,600
Sep 25, 202026,694.5127,239.2926,635.3827,173.9627,173.963,889,000
Sep 24, 202026,716.0927,094.8526,537.0126,815.4426,815.444,478,100
Sep 23, 202027,413.6027,464.4626,716.1226,763.1326,763.134,594,700
Sep 22, 202027,170.3427,333.0926,989.9327,288.1827,288.184,207,200
Sep 21, 202027,484.7127,484.7126,715.1527,147.7027,147.705,236,600
Sep 18, 202027,864.8727,946.6927,487.9727,657.4227,657.426,987,100
Sep 17, 202027,834.1828,056.7927,647.9327,901.9827,901.984,372,300
Sep 16, 202028,031.6928,364.7728,021.6728,032.3828,032.384,166,500
Sep 15, 202028,139.7628,231.0627,931.4527,995.6027,995.604,145,200
Sep 14, 202027,718.7428,086.0627,718.7427,993.3327,993.333,807,500
Sep 11, 202027,613.8627,828.8227,448.1527,665.6427,665.644,353,300
Sep 10, 202028,022.5128,174.7827,447.0827,534.5827,534.584,428,500
Sep 09, 202027,711.7128,206.2127,704.5427,940.4727,940.474,605,900
Sep 08, 202027,925.2327,925.2327,464.9027,500.8927,500.895,808,600
Sep 04, 202028,341.0528,539.7527,664.6828,133.3128,133.316,946,400
Sep 03, 202029,090.7029,199.3528,074.7628,292.7328,292.736,500,800
Sep 02, 202028,736.7929,162.8828,713.5329,100.5029,100.505,395,100
Sep 01, 202028,439.6128,659.2628,290.7228,645.6628,645.664,234,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...