U.S. markets open in 2 hours 12 minutes
S&P Futures
4,155.75-13.25(-0.32%)Dow Futures
34,188.00-130.00(-0.38%)Nasdaq Futures
13,342.25-44.75(-0.33%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
34,382.13+360.73 (+1.06%)
At close: 5:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2021 | 34,050.86 | 34,454.05 | 34,050.86 | 34,382.13 | 34,382.13 | 303,230,000 |
| May 13, 2021 | 33,624.74 | 34,181.77 | 33,623.49 | 34,021.45 | 34,021.45 | 350,820,000 |
| May 12, 2021 | 34,206.40 | 34,207.87 | 33,555.22 | 33,587.66 | 33,587.66 | 381,350,000 |
| May 11, 2021 | 34,572.74 | 34,572.74 | 34,075.31 | 34,269.16 | 34,269.16 | 413,180,000 |
| May 10, 2021 | 34,785.27 | 35,091.56 | 34,741.57 | 34,742.82 | 34,742.82 | 361,620,000 |
| May 07, 2021 | 34,578.27 | 34,811.39 | 34,464.31 | 34,777.76 | 34,777.76 | 303,400,000 |
| May 06, 2021 | 34,245.11 | 34,561.29 | 34,185.06 | 34,548.53 | 34,548.53 | 315,430,000 |
| May 05, 2021 | 34,163.99 | 34,331.20 | 34,039.66 | 34,230.34 | 34,230.34 | 253,180,000 |
| May 04, 2021 | 34,080.20 | 34,147.78 | 33,765.68 | 34,133.03 | 34,133.03 | 407,860,000 |
| May 03, 2021 | 33,904.89 | 34,221.06 | 33,904.89 | 34,113.23 | 34,113.23 | 289,770,000 |
| Apr 30, 2021 | 33,988.75 | 33,988.75 | 33,784.96 | 33,874.85 | 33,874.85 | 374,890,000 |
| Apr 29, 2021 | 33,855.64 | 34,087.21 | 33,744.28 | 34,060.36 | 34,060.36 | 408,450,000 |
| Apr 28, 2021 | 33,860.46 | 33,946.60 | 33,805.56 | 33,820.38 | 33,820.38 | 335,820,000 |
| Apr 27, 2021 | 33,932.13 | 34,043.98 | 33,870.46 | 33,984.93 | 33,984.93 | 289,030,000 |
| Apr 26, 2021 | 34,044.23 | 34,148.94 | 33,941.37 | 33,981.57 | 33,981.57 | 279,300,000 |
| Apr 23, 2021 | 33,804.52 | 34,157.57 | 33,713.29 | 34,043.49 | 34,043.49 | 346,380,000 |
| Apr 22, 2021 | 34,109.88 | 34,126.57 | 33,717.19 | 33,815.90 | 33,815.90 | 344,470,000 |
| Apr 21, 2021 | 33,808.30 | 34,160.34 | 33,773.80 | 34,137.31 | 34,137.31 | 290,300,000 |
| Apr 20, 2021 | 34,034.18 | 34,034.18 | 33,687.01 | 33,821.30 | 33,821.30 | 350,960,000 |
| Apr 19, 2021 | 34,182.38 | 34,182.38 | 33,980.56 | 34,077.63 | 34,077.63 | 312,540,000 |
| Apr 16, 2021 | 34,058.16 | 34,256.75 | 34,058.16 | 34,200.67 | 34,200.67 | 343,760,000 |
| Apr 15, 2021 | 33,788.53 | 34,068.73 | 33,788.53 | 34,035.99 | 34,035.99 | 319,680,000 |
| Apr 14, 2021 | 33,668.95 | 33,911.25 | 33,668.95 | 33,730.89 | 33,730.89 | 315,330,000 |
| Apr 13, 2021 | 33,721.16 | 33,741.64 | 33,545.84 | 33,677.27 | 33,677.27 | 324,480,000 |
| Apr 12, 2021 | 33,775.06 | 33,786.19 | 33,665.54 | 33,745.40 | 33,745.40 | 327,370,000 |
| Apr 09, 2021 | 33,526.19 | 33,810.87 | 33,526.19 | 33,800.60 | 33,800.60 | 316,410,000 |
| Apr 08, 2021 | 33,469.89 | 33,506.80 | 33,342.64 | 33,503.57 | 33,503.57 | 304,040,000 |
| Apr 07, 2021 | 33,444.98 | 33,521.76 | 33,347.96 | 33,446.26 | 33,446.26 | 273,440,000 |
| Apr 06, 2021 | 33,500.02 | 33,544.79 | 33,380.43 | 33,430.24 | 33,430.24 | 297,940,000 |
| Apr 05, 2021 | 33,222.38 | 33,617.95 | 33,222.38 | 33,527.19 | 33,527.19 | 344,270,000 |
| Apr 01, 2021 | 33,054.58 | 33,167.17 | 32,985.35 | 33,153.21 | 33,153.21 | 311,880,000 |
| Mar 31, 2021 | 33,116.04 | 33,173.77 | 32,980.57 | 32,981.55 | 32,981.55 | 414,140,000 |
| Mar 30, 2021 | 33,127.88 | 33,170.93 | 32,988.92 | 33,066.96 | 33,066.96 | 307,510,000 |
| Mar 29, 2021 | 33,087.55 | 33,259.00 | 32,905.13 | 33,171.37 | 33,171.37 | 351,610,000 |
| Mar 26, 2021 | 32,681.07 | 33,098.83 | 32,681.07 | 33,072.88 | 33,072.88 | 382,170,000 |
| Mar 25, 2021 | 32,346.81 | 32,672.69 | 32,071.41 | 32,619.48 | 32,619.48 | 411,990,000 |
| Mar 24, 2021 | 32,470.88 | 32,787.99 | 32,418.15 | 32,420.06 | 32,420.06 | 399,390,000 |
| Mar 23, 2021 | 32,691.50 | 32,753.77 | 32,356.28 | 32,423.15 | 32,423.15 | 385,840,000 |
| Mar 22, 2021 | 32,601.82 | 32,810.35 | 32,512.53 | 32,731.20 | 32,731.20 | 383,500,000 |
| Mar 19, 2021 | 32,858.36 | 32,858.36 | 32,505.07 | 32,627.97 | 32,627.97 | 811,890,000 |
| Mar 18, 2021 | 32,928.16 | 33,227.78 | 32,831.25 | 32,862.30 | 32,862.30 | 418,480,000 |
| Mar 17, 2021 | 32,825.52 | 33,047.58 | 32,782.18 | 33,015.37 | 33,015.37 | 3,912,000 |
| Mar 16, 2021 | 32,966.75 | 32,966.75 | 32,778.23 | 32,825.95 | 32,825.95 | 3,863,700 |
| Mar 15, 2021 | 32,798.84 | 32,973.40 | 32,629.75 | 32,953.46 | 32,953.46 | 3,600,800 |
| Mar 12, 2021 | 32,462.40 | 32,793.32 | 32,462.40 | 32,778.64 | 32,778.64 | 3,464,000 |
| Mar 11, 2021 | 32,354.50 | 32,661.59 | 32,345.70 | 32,485.59 | 32,485.59 | 4,000,200 |
| Mar 10, 2021 | 31,906.96 | 32,389.50 | 31,906.96 | 32,297.02 | 32,297.02 | 4,091,100 |
| Mar 09, 2021 | 31,892.35 | 32,150.32 | 31,822.64 | 31,832.74 | 31,832.74 | 4,586,900 |
| Mar 08, 2021 | 31,512.15 | 32,148.04 | 31,512.15 | 31,802.44 | 31,802.44 | 4,969,800 |
| Mar 05, 2021 | 31,029.18 | 31,580.33 | 30,766.81 | 31,496.30 | 31,496.30 | 5,018,100 |
| Mar 04, 2021 | 31,289.01 | 31,461.97 | 30,547.53 | 30,924.14 | 30,924.14 | 5,378,500 |
| Mar 03, 2021 | 31,352.96 | 31,563.31 | 31,260.14 | 31,270.09 | 31,270.09 | 4,096,600 |
| Mar 02, 2021 | 31,535.37 | 31,623.27 | 31,377.16 | 31,391.52 | 31,391.52 | 3,372,700 |
| Mar 01, 2021 | 31,065.90 | 31,668.34 | 31,065.90 | 31,535.51 | 31,535.51 | 3,856,700 |
| Feb 26, 2021 | 31,401.29 | 31,450.89 | 30,911.37 | 30,932.37 | 30,932.37 | 5,322,500 |
| Feb 25, 2021 | 31,955.94 | 31,984.77 | 31,293.32 | 31,402.01 | 31,402.01 | 4,541,100 |
| Feb 24, 2021 | 31,499.75 | 32,009.64 | 31,421.29 | 31,961.86 | 31,961.86 | 4,101,500 |
| Feb 23, 2021 | 31,501.89 | 31,653.38 | 31,158.76 | 31,537.35 | 31,537.35 | 4,604,100 |
| Feb 22, 2021 | 31,381.12 | 31,653.48 | 31,286.57 | 31,521.69 | 31,521.69 | 3,872,100 |
| Feb 19, 2021 | 31,504.13 | 31,647.53 | 31,469.34 | 31,494.32 | 31,494.32 | 3,530,700 |
| Feb 18, 2021 | 31,558.60 | 31,558.60 | 31,285.32 | 31,493.34 | 31,493.34 | 3,259,900 |
| Feb 17, 2021 | 31,485.61 | 31,643.70 | 31,338.76 | 31,613.02 | 31,613.02 | 3,435,100 |
| Feb 16, 2021 | 31,472.08 | 31,608.63 | 31,443.48 | 31,522.75 | 31,522.75 | 3,292,100 |
| Feb 12, 2021 | 31,420.80 | 31,475.31 | 31,347.80 | 31,458.40 | 31,458.40 | 2,630,900 |
| Feb 11, 2021 | 31,466.49 | 31,543.82 | 31,244.36 | 31,430.70 | 31,430.70 | 2,803,200 |
| Feb 10, 2021 | 31,428.02 | 31,511.44 | 31,221.32 | 31,437.80 | 31,437.80 | 3,264,500 |
| Feb 09, 2021 | 31,359.88 | 31,439.47 | 31,245.86 | 31,375.83 | 31,375.83 | 3,082,100 |
| Feb 08, 2021 | 31,191.20 | 31,386.10 | 31,191.20 | 31,385.76 | 31,385.76 | 3,222,500 |
| Feb 05, 2021 | 31,093.81 | 31,252.18 | 31,083.22 | 31,148.24 | 31,148.24 | 2,935,500 |
| Feb 04, 2021 | 30,737.78 | 31,065.96 | 30,737.78 | 31,055.86 | 31,055.86 | 3,383,300 |
| Feb 03, 2021 | 30,689.65 | 30,793.41 | 30,521.31 | 30,723.60 | 30,723.60 | 3,055,900 |
| Feb 02, 2021 | 30,276.88 | 30,840.54 | 30,276.88 | 30,687.48 | 30,687.48 | 3,331,600 |
| Feb 01, 2021 | 30,054.73 | 30,335.91 | 30,014.97 | 30,211.91 | 30,211.91 | 3,470,600 |
| Jan 29, 2021 | 30,553.91 | 30,553.91 | 29,856.30 | 29,982.62 | 29,982.62 | 5,363,200 |
| Jan 28, 2021 | 30,377.19 | 30,951.41 | 30,377.19 | 30,603.36 | 30,603.36 | 4,651,400 |
| Jan 27, 2021 | 30,893.78 | 30,893.78 | 30,206.91 | 30,303.17 | 30,303.17 | 5,664,700 |
| Jan 26, 2021 | 30,968.55 | 31,121.42 | 30,921.71 | 30,937.04 | 30,937.04 | 3,731,500 |
| Jan 25, 2021 | 30,989.85 | 30,989.85 | 30,564.06 | 30,960.00 | 30,960.00 | 4,728,900 |
| Jan 22, 2021 | 31,141.56 | 31,141.56 | 30,908.47 | 30,996.98 | 30,996.98 | 4,360,400 |
| Jan 21, 2021 | 31,198.01 | 31,272.22 | 31,120.92 | 31,176.01 | 31,176.01 | 4,187,800 |
| Jan 20, 2021 | 31,017.54 | 31,235.98 | 30,997.79 | 31,188.38 | 31,188.38 | 3,849,800 |
| Jan 19, 2021 | 30,887.42 | 31,086.62 | 30,865.03 | 30,930.52 | 30,930.52 | 3,864,000 |
| Jan 15, 2021 | 30,926.77 | 30,941.98 | 30,612.67 | 30,814.26 | 30,814.26 | 4,330,000 |
| Jan 14, 2021 | 31,085.67 | 31,223.78 | 30,982.24 | 30,991.52 | 30,991.52 | 4,278,100 |
| Jan 13, 2021 | 31,084.88 | 31,153.37 | 30,992.05 | 31,060.47 | 31,060.47 | 4,132,500 |
| Jan 12, 2021 | 31,015.01 | 31,114.56 | 30,888.76 | 31,068.69 | 31,068.69 | 3,626,200 |
| Jan 11, 2021 | 31,015.37 | 31,096.98 | 30,832.06 | 31,008.69 | 31,008.69 | 3,565,400 |
| Jan 08, 2021 | 31,069.58 | 31,140.67 | 30,793.27 | 31,097.97 | 31,097.97 | 3,811,500 |
| Jan 07, 2021 | 30,901.18 | 31,193.40 | 30,897.86 | 31,041.13 | 31,041.13 | 4,278,100 |
| Jan 06, 2021 | 30,362.78 | 31,022.65 | 30,313.07 | 30,829.40 | 30,829.40 | 5,004,300 |
| Jan 05, 2021 | 30,204.25 | 30,504.89 | 30,141.78 | 30,391.60 | 30,391.60 | 3,509,100 |
| Jan 04, 2021 | 30,627.47 | 30,674.28 | 29,881.82 | 30,223.89 | 30,223.89 | 4,750,800 |
| Dec 31, 2020 | 30,417.64 | 30,637.47 | 30,344.50 | 30,606.48 | 30,606.48 | 2,844,700 |
| Dec 30, 2020 | 30,415.09 | 30,525.35 | 30,393.04 | 30,409.56 | 30,409.56 | 2,918,900 |
| Dec 29, 2020 | 30,492.07 | 30,588.79 | 30,274.24 | 30,335.67 | 30,335.67 | 3,576,100 |
| Dec 28, 2020 | 30,283.23 | 30,525.56 | 30,283.23 | 30,403.97 | 30,403.97 | 3,024,900 |
| Dec 24, 2020 | 30,155.92 | 30,209.67 | 30,099.30 | 30,199.87 | 30,199.87 | 1,455,700 |
| Dec 23, 2020 | 30,046.73 | 30,292.53 | 30,046.73 | 30,129.83 | 30,129.83 | 2,740,500 |
| Dec 22, 2020 | 30,200.20 | 30,200.20 | 29,992.89 | 30,015.51 | 30,015.51 | 3,888,100 |
| Dec 21, 2020 | 30,159.00 | 30,304.14 | 29,755.53 | 30,216.45 | 30,216.45 | 4,374,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
