Advertisement
U.S. markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
39,131.53+62.42 (+0.16%)
At close: 05:14PM EST
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202439,127.9739,282.2839,094.3639,131.5339,131.53286,910,000
Feb 22, 202438,845.1939,149.6138,802.0739,069.1139,069.11324,630,000
Feb 21, 202438,483.6638,618.0338,338.5838,612.2438,612.24279,510,000
Feb 20, 202438,576.2638,663.0938,460.2038,563.8038,563.80335,990,000
Feb 16, 202438,751.7138,825.0338,583.2438,627.9938,627.99282,210,000
Feb 15, 202438,397.9438,781.8938,397.9438,773.1238,773.12303,840,000
Feb 14, 202438,372.6738,442.5638,194.6238,424.2738,424.27274,610,000
Feb 13, 202438,699.1738,699.1738,039.8638,272.7538,272.75318,390,000
Feb 12, 202438,656.7638,927.0838,628.9238,797.3838,797.38273,020,000
Feb 09, 202438,731.9738,734.2838,567.9038,671.6938,671.69299,970,000
Feb 08, 202438,702.1138,755.6838,544.3638,726.3338,726.33315,510,000
Feb 07, 202438,613.8938,748.1138,571.0138,677.3638,677.36302,210,000
Feb 06, 202438,392.9038,545.2838,350.4638,521.3638,521.36276,140,000
Feb 05, 202438,546.7738,633.8838,220.4038,380.1238,380.12322,290,000
Feb 02, 202438,448.1038,783.6238,336.5738,654.4238,654.42379,760,000
Feb 01, 202438,175.3438,522.5038,106.8438,519.8438,519.84321,830,000
Jan 31, 202438,426.7838,588.8638,139.6638,150.3038,150.30453,250,000
Jan 30, 202438,298.2338,497.3938,257.8038,467.3138,467.31326,640,000
Jan 29, 202438,115.8338,343.9338,061.1738,333.4538,333.45312,480,000
Jan 26, 202438,006.6838,215.3137,997.7738,109.4338,109.43387,000,000
Jan 25, 202437,862.5738,057.5337,796.4738,049.1338,049.13402,970,000
Jan 24, 202437,975.3738,064.2237,795.7137,806.3937,806.39336,090,000
Jan 23, 202437,959.7937,980.7337,804.9937,905.4537,905.45334,110,000
Jan 22, 202437,919.5538,109.2037,911.6138,001.8138,001.81339,560,000
Jan 19, 202437,572.5037,933.7337,451.7137,863.8037,863.80377,650,000
Jan 18, 202437,300.8137,522.2937,122.9537,468.6137,468.61340,620,000
Jan 17, 202437,281.8637,371.6637,132.8937,266.6737,266.67290,880,000
Jan 16, 202437,493.5437,543.1837,201.3937,361.1237,361.12378,280,000
Jan 12, 202437,818.0537,825.2737,470.1937,592.9837,592.98279,250,000
Jan 11, 202437,747.1437,801.9037,424.2837,711.0237,711.02299,540,000
Jan 10, 202437,552.9137,740.7737,524.4037,695.7337,695.73279,540,000
Jan 09, 202437,523.5537,552.3837,373.3037,525.1637,525.16289,860,000
Jan 08, 202437,327.3737,692.9237,249.2437,683.0137,683.01362,200,000
Jan 05, 202437,455.4637,623.6237,323.8237,466.1137,466.11299,480,000
Jan 04, 202437,425.2837,716.4137,425.2837,440.3437,440.34380,220,000
Jan 03, 202437,629.2337,629.2337,401.8537,430.1937,430.19322,010,000
Jan 02, 202437,566.2237,790.0837,495.9137,715.0437,715.04350,280,000
Dec 29, 202337,701.6337,759.4337,538.8037,689.5437,689.54234,570,000
Dec 28, 202337,661.5237,778.8537,650.9837,710.1037,710.10199,550,000
Dec 27, 202337,518.6237,683.7037,488.6037,656.5237,656.52245,530,000
Dec 26, 202337,405.9037,617.9937,371.8337,545.3337,545.33212,420,000
Dec 22, 202337,349.2737,534.5237,268.8837,385.9737,385.97252,970,000
Dec 21, 202337,225.3237,418.7637,127.0537,404.3537,404.35253,120,000
Dec 20, 202337,520.1337,641.3037,073.0437,082.0037,082.00303,450,000
Dec 19, 202337,311.8237,562.8337,311.8237,557.9237,557.92272,740,000
Dec 18, 202337,330.1437,393.4537,284.8537,306.0237,306.02292,120,000
Dec 15, 202337,194.5037,347.6037,092.0237,305.1637,305.16788,160,000
Dec 14, 202337,115.6337,287.5037,051.5237,248.3537,248.35455,820,000
Dec 13, 202336,601.8037,094.8536,523.5937,090.2437,090.24354,790,000
Dec 12, 202336,442.1036,596.1136,373.2236,577.9436,577.94292,770,000
Dec 11, 202336,254.3336,416.1836,231.1936,404.9336,404.93342,490,000
Dec 08, 202336,084.8236,296.2036,061.6436,247.8736,247.87295,180,000
Dec 07, 202336,124.1736,164.1736,021.9536,117.3836,117.38287,280,000
Dec 06, 202336,183.7336,292.5836,024.2536,054.4336,054.43283,240,000
Dec 05, 202336,135.6536,164.6836,010.8536,124.5636,124.56309,250,000
Dec 04, 202336,089.3836,238.1836,029.6936,204.4436,204.44329,450,000
Dec 01, 202335,914.4536,264.8535,914.4536,245.5036,245.50321,840,000
Nov 30, 202335,596.5735,970.7035,592.2235,950.8935,950.89435,540,000
Nov 29, 202335,436.8035,579.1335,405.8935,430.4235,430.42299,330,000
Nov 28, 202335,332.1335,518.6735,307.7335,416.9835,416.98256,210,000
Nov 27, 202335,376.4435,410.3735,280.5735,333.4735,333.47258,340,000
Nov 24, 202335,299.9035,399.4435,299.9035,390.1535,390.15117,040,000
Nov 22, 202335,189.3335,315.2035,155.8035,273.0335,273.03237,290,000
Nov 21, 202335,104.8435,118.0435,038.4435,088.2935,088.29271,120,000
Nov 20, 202334,932.4935,227.4834,907.9835,151.0435,151.04331,050,000
Nov 17, 202334,964.8235,028.2234,882.8234,947.2834,947.28334,820,000
Nov 16, 202334,868.0335,022.4634,818.0334,945.4734,945.47435,540,000
Nov 15, 202334,906.7235,051.1034,868.4834,991.2134,991.21347,790,000
Nov 14, 202334,581.2034,931.0134,581.2034,827.7034,827.70328,050,000
Nov 13, 202334,259.2534,405.8434,205.8134,337.8734,337.87245,090,000
Nov 10, 202334,020.8234,310.3633,905.6234,283.1034,283.10302,460,000
Nov 09, 202334,163.7134,167.5433,859.7733,891.9433,891.94325,400,000
Nov 08, 202334,185.9234,252.7533,996.2034,112.2734,112.27280,330,000
Nov 07, 202334,075.6534,206.9834,026.7234,152.6034,152.60281,790,000
Nov 06, 202334,092.6134,167.2633,989.7234,095.8634,095.86265,570,000
Nov 03, 202333,988.8334,163.6333,946.6034,061.3234,061.32311,000,000
Nov 02, 202333,457.8233,852.9633,450.0333,839.0833,839.08304,350,000
Nov 01, 202333,081.8733,337.1533,010.8533,274.5833,274.58307,570,000
Oct 31, 202333,029.1133,070.2832,787.1233,052.8733,052.87306,950,000
Oct 30, 202332,537.5433,002.9732,537.5432,928.9632,928.96298,640,000
Oct 27, 202332,782.4032,787.5632,327.2032,417.5932,417.59376,970,000
Oct 26, 202333,017.1733,105.0332,743.9932,784.3032,784.30379,880,000
Oct 25, 202333,203.5333,267.9132,989.7233,035.9333,035.93355,690,000
Oct 24, 202333,089.6433,272.1932,988.4333,141.3833,141.38359,230,000
Oct 23, 202332,993.0233,234.8532,892.1932,936.4132,936.41342,500,000
Oct 20, 202333,365.2733,425.7733,118.1233,127.2833,127.28325,530,000
Oct 19, 202333,669.5233,852.3933,368.5833,414.1733,414.17304,320,000
Oct 18, 202333,960.2533,991.5133,598.6433,665.0833,665.08285,410,000
Oct 17, 202333,869.8434,147.6333,854.7033,997.6533,997.65281,010,000
Oct 16, 202333,832.4234,088.9833,832.4233,984.5433,984.54270,060,000
Oct 13, 202333,733.3433,957.7233,551.5833,670.2933,670.29306,340,000
Oct 12, 202333,845.6533,863.8033,455.6033,631.1433,631.14289,160,000
Oct 11, 202333,822.2033,882.5533,612.2533,804.8733,804.87256,560,000
Oct 10, 202333,683.4133,898.2233,604.3233,739.3033,739.30255,640,000
Oct 09, 202333,259.8433,631.8133,253.6933,604.6533,604.65228,760,000
Oct 06, 202333,040.7033,557.6932,846.9433,407.5833,407.58332,990,000
Oct 05, 202333,099.2333,174.3832,941.5633,119.5733,119.57277,250,000
Oct 04, 202333,034.1833,156.4532,873.2333,129.5533,129.55287,030,000
Oct 03, 202333,318.8433,398.5432,916.2033,002.3833,002.38293,450,000
Oct 02, 202333,455.5033,511.9133,219.5633,433.3533,433.35275,630,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...