Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,596.75 +30.50 (+0.67%) Dow Futures
34,599.00 +142.00 (+0.41%) Nasdaq Futures
16,287.75 +137.25 (+0.85%) Russell 2000 Futures
2,223.90 +26.60 (+1.21%) Gold
1,772.30 -1.30 (-0.07%) Silver
22.61 -0.15 (-0.68%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
At close: 04:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2021 | 35,056.99 | 35,056.99 | 34,424.44 | 34,483.72 | 34,483.72 | 678,797,563 |
| Nov 29, 2021 | 35,017.71 | 35,287.91 | 34,895.89 | 35,135.94 | 35,135.94 | 416,040,000 |
| Nov 26, 2021 | 35,366.69 | 35,366.69 | 34,749.80 | 34,899.34 | 34,899.34 | 324,580,000 |
| Nov 24, 2021 | 35,752.31 | 35,825.47 | 35,591.03 | 35,804.38 | 35,804.38 | 280,960,000 |
| Nov 23, 2021 | 35,619.92 | 35,841.52 | 35,542.87 | 35,813.80 | 35,813.80 | 392,520,000 |
| Nov 22, 2021 | 35,631.41 | 35,929.66 | 35,615.55 | 35,619.25 | 35,619.25 | 420,810,000 |
| Nov 19, 2021 | 35,879.09 | 35,879.09 | 35,555.37 | 35,601.98 | 35,601.98 | 408,840,000 |
| Nov 18, 2021 | 35,901.69 | 35,952.63 | 35,654.39 | 35,870.95 | 35,870.95 | 435,080,000 |
| Nov 17, 2021 | 36,159.70 | 36,159.70 | 35,909.48 | 35,931.05 | 35,931.05 | 358,310,000 |
| Nov 16, 2021 | 36,076.18 | 36,316.61 | 36,076.18 | 36,142.22 | 36,142.22 | 308,290,000 |
| Nov 15, 2021 | 36,128.83 | 36,236.07 | 36,031.78 | 36,087.45 | 36,087.45 | 280,660,000 |
| Nov 12, 2021 | 35,963.78 | 36,147.63 | 35,934.59 | 36,100.31 | 36,100.31 | 293,180,000 |
| Nov 11, 2021 | 36,038.78 | 36,108.17 | 35,915.27 | 35,921.23 | 35,921.23 | 270,320,000 |
| Nov 10, 2021 | 36,299.25 | 36,346.61 | 36,009.50 | 36,079.94 | 36,079.94 | 278,390,000 |
| Nov 09, 2021 | 36,404.53 | 36,416.98 | 36,173.07 | 36,319.98 | 36,319.98 | 258,020,000 |
| Nov 08, 2021 | 36,416.46 | 36,565.73 | 36,334.42 | 36,432.22 | 36,432.22 | 284,400,000 |
| Nov 05, 2021 | 36,268.75 | 36,484.75 | 36,190.20 | 36,327.95 | 36,327.95 | 344,600,000 |
| Nov 04, 2021 | 36,107.46 | 36,168.03 | 35,986.48 | 36,124.23 | 36,124.23 | 307,640,000 |
| Nov 03, 2021 | 36,059.09 | 36,178.51 | 35,891.73 | 36,157.58 | 36,157.58 | 262,540,000 |
| Nov 02, 2021 | 35,935.11 | 36,088.81 | 35,884.13 | 36,052.63 | 36,052.63 | 304,510,000 |
| Nov 01, 2021 | 35,833.65 | 36,009.74 | 35,797.97 | 35,913.84 | 35,913.84 | 292,880,000 |
| Oct 29, 2021 | 35,712.28 | 35,852.53 | 35,633.20 | 35,819.56 | 35,819.56 | 399,400,000 |
| Oct 28, 2021 | 35,545.41 | 35,742.25 | 35,545.41 | 35,730.48 | 35,730.48 | 337,400,000 |
| Oct 27, 2021 | 35,835.43 | 35,835.43 | 35,490.43 | 35,490.69 | 35,490.69 | 354,180,000 |
| Oct 26, 2021 | 35,791.05 | 35,892.92 | 35,734.73 | 35,756.88 | 35,756.88 | 321,910,000 |
| Oct 25, 2021 | 35,692.62 | 35,787.04 | 35,629.37 | 35,741.15 | 35,741.15 | 267,220,000 |
| Oct 22, 2021 | 35,607.72 | 35,765.02 | 35,533.95 | 35,677.02 | 35,677.02 | 346,290,000 |
| Oct 21, 2021 | 35,520.32 | 35,612.36 | 35,442.53 | 35,603.08 | 35,603.08 | 298,390,000 |
| Oct 20, 2021 | 35,475.16 | 35,669.69 | 35,465.71 | 35,609.34 | 35,609.34 | 265,750,000 |
| Oct 19, 2021 | 35,325.37 | 35,462.68 | 35,290.12 | 35,457.31 | 35,457.31 | 278,510,000 |
| Oct 18, 2021 | 35,221.02 | 35,327.57 | 35,035.94 | 35,258.61 | 35,258.61 | 312,640,000 |
| Oct 15, 2021 | 35,023.63 | 35,320.97 | 35,023.63 | 35,294.76 | 35,294.76 | 327,870,000 |
| Oct 14, 2021 | 34,443.22 | 34,923.83 | 34,443.22 | 34,912.56 | 34,912.56 | 338,540,000 |
| Oct 13, 2021 | 34,372.71 | 34,449.83 | 34,115.10 | 34,377.81 | 34,377.81 | 316,220,000 |
| Oct 12, 2021 | 34,507.15 | 34,611.24 | 34,318.94 | 34,378.34 | 34,378.34 | 319,010,000 |
| Oct 11, 2021 | 34,723.79 | 34,951.35 | 34,486.51 | 34,496.06 | 34,496.06 | 256,820,000 |
| Oct 08, 2021 | 34,757.57 | 34,842.62 | 34,661.95 | 34,746.25 | 34,746.25 | 238,080,000 |
| Oct 07, 2021 | 34,509.72 | 34,975.19 | 34,509.72 | 34,754.94 | 34,754.94 | 273,290,000 |
| Oct 06, 2021 | 34,198.96 | 34,432.68 | 33,854.69 | 34,416.99 | 34,416.99 | 322,170,000 |
| Oct 05, 2021 | 34,035.25 | 34,490.95 | 34,035.25 | 34,314.67 | 34,314.67 | 311,520,000 |
| Oct 04, 2021 | 34,312.96 | 34,410.28 | 33,821.58 | 34,002.92 | 34,002.92 | 396,860,000 |
| Oct 01, 2021 | 33,930.70 | 34,490.56 | 33,785.54 | 34,326.46 | 34,326.46 | 427,580,000 |
| Sep 30, 2021 | 34,467.98 | 34,557.37 | 33,833.32 | 33,843.92 | 33,843.92 | 354,830,000 |
| Sep 29, 2021 | 34,360.08 | 34,580.42 | 34,305.96 | 34,390.72 | 34,390.72 | 290,350,000 |
| Sep 28, 2021 | 34,747.70 | 34,798.21 | 34,254.65 | 34,299.99 | 34,299.99 | 379,020,000 |
| Sep 27, 2021 | 34,739.27 | 35,061.12 | 34,739.27 | 34,869.37 | 34,869.37 | 289,480,000 |
| Sep 24, 2021 | 34,762.31 | 34,857.06 | 34,648.08 | 34,798.00 | 34,798.00 | 254,310,000 |
| Sep 23, 2021 | 34,296.30 | 34,879.78 | 34,296.30 | 34,764.82 | 34,764.82 | 283,890,000 |
| Sep 22, 2021 | 34,006.87 | 34,440.42 | 34,006.87 | 34,258.32 | 34,258.32 | 296,590,000 |
| Sep 21, 2021 | 34,025.61 | 34,313.88 | 33,914.02 | 33,919.84 | 33,919.84 | 306,970,000 |
| Sep 20, 2021 | 34,459.72 | 34,459.72 | 33,613.03 | 33,970.47 | 33,970.47 | 435,780,000 |
| Sep 17, 2021 | 34,737.86 | 34,779.86 | 34,519.63 | 34,584.88 | 34,584.88 | 560,630,000 |
| Sep 16, 2021 | 34,810.27 | 34,943.55 | 34,540.11 | 34,751.32 | 34,751.32 | 278,270,000 |
| Sep 15, 2021 | 34,580.95 | 34,880.77 | 34,522.03 | 34,814.39 | 34,814.39 | 317,490,000 |
| Sep 14, 2021 | 34,906.90 | 34,990.36 | 34,510.30 | 34,577.57 | 34,577.57 | 325,140,000 |
| Sep 13, 2021 | 34,665.50 | 34,939.10 | 34,665.50 | 34,869.63 | 34,869.63 | 334,190,000 |
| Sep 10, 2021 | 34,949.59 | 35,104.25 | 34,599.61 | 34,607.72 | 34,607.72 | 333,230,000 |
| Sep 09, 2021 | 35,013.08 | 35,199.89 | 34,847.30 | 34,879.38 | 34,879.38 | 261,330,000 |
| Sep 08, 2021 | 35,087.45 | 35,175.15 | 34,925.61 | 35,031.07 | 35,031.07 | 261,880,000 |
| Sep 07, 2021 | 35,373.24 | 35,373.24 | 35,060.90 | 35,100.00 | 35,100.00 | 289,830,000 |
| Sep 03, 2021 | 35,401.73 | 35,422.71 | 35,269.40 | 35,369.09 | 35,369.09 | 221,370,000 |
| Sep 02, 2021 | 35,353.06 | 35,475.40 | 35,348.48 | 35,443.82 | 35,443.82 | 263,370,000 |
| Sep 01, 2021 | 35,387.55 | 35,407.37 | 35,287.05 | 35,312.53 | 35,312.53 | 265,520,000 |
| Aug 31, 2021 | 35,391.38 | 35,449.79 | 35,289.86 | 35,360.73 | 35,360.73 | 337,240,000 |
| Aug 30, 2021 | 35,471.80 | 35,510.71 | 35,374.46 | 35,399.84 | 35,399.84 | 245,390,000 |
| Aug 27, 2021 | 35,231.11 | 35,479.18 | 35,231.11 | 35,455.80 | 35,455.80 | 240,990,000 |
| Aug 26, 2021 | 35,449.68 | 35,498.45 | 35,205.10 | 35,213.12 | 35,213.12 | 239,740,000 |
| Aug 25, 2021 | 35,388.77 | 35,501.14 | 35,287.63 | 35,405.50 | 35,405.50 | 237,230,000 |
| Aug 24, 2021 | 35,382.72 | 35,445.47 | 35,356.18 | 35,366.26 | 35,366.26 | 228,710,000 |
| Aug 23, 2021 | 35,160.97 | 35,428.91 | 35,160.97 | 35,335.71 | 35,335.71 | 245,760,000 |
| Aug 20, 2021 | 34,917.96 | 35,177.26 | 34,867.07 | 35,120.08 | 35,120.08 | 269,320,000 |
| Aug 19, 2021 | 34,874.67 | 34,997.81 | 34,690.25 | 34,894.12 | 34,894.12 | 333,550,000 |
| Aug 18, 2021 | 35,310.20 | 35,356.80 | 34,943.41 | 34,960.69 | 34,960.69 | 289,800,000 |
| Aug 17, 2021 | 35,500.01 | 35,500.01 | 35,120.31 | 35,343.28 | 35,343.28 | 309,410,000 |
| Aug 16, 2021 | 35,490.83 | 35,631.19 | 35,231.87 | 35,625.40 | 35,625.40 | 292,590,000 |
| Aug 13, 2021 | 35,551.56 | 35,610.57 | 35,474.78 | 35,515.38 | 35,515.38 | 236,790,000 |
| Aug 12, 2021 | 35,481.94 | 35,510.77 | 35,352.53 | 35,499.85 | 35,499.85 | 231,600,000 |
| Aug 11, 2021 | 35,300.89 | 35,501.16 | 35,300.89 | 35,484.97 | 35,484.97 | 232,800,000 |
| Aug 10, 2021 | 35,135.17 | 35,285.16 | 35,091.91 | 35,264.67 | 35,264.67 | 255,040,000 |
| Aug 09, 2021 | 35,229.67 | 35,229.67 | 35,041.24 | 35,101.85 | 35,101.85 | 207,850,000 |
| Aug 06, 2021 | 35,077.44 | 35,246.79 | 35,077.44 | 35,208.51 | 35,208.51 | 231,570,000 |
| Aug 05, 2021 | 34,815.61 | 35,067.54 | 34,815.61 | 35,064.25 | 35,064.25 | 216,580,000 |
| Aug 04, 2021 | 35,047.44 | 35,047.44 | 34,790.62 | 34,792.67 | 34,792.67 | 245,300,000 |
| Aug 03, 2021 | 34,864.10 | 35,120.94 | 34,714.33 | 35,116.40 | 35,116.40 | 259,820,000 |
| Aug 02, 2021 | 34,968.56 | 35,192.11 | 34,808.20 | 34,838.16 | 34,838.16 | 238,620,000 |
| Jul 30, 2021 | 35,013.26 | 35,106.30 | 34,871.13 | 34,935.47 | 34,935.47 | 276,410,000 |
| Jul 29, 2021 | 34,985.99 | 35,171.52 | 34,985.99 | 35,084.53 | 35,084.53 | 222,680,000 |
| Jul 28, 2021 | 35,109.95 | 35,116.37 | 34,876.84 | 34,930.93 | 34,930.93 | 347,170,000 |
| Jul 27, 2021 | 35,078.90 | 35,078.90 | 34,878.07 | 35,058.52 | 35,058.52 | 326,610,000 |
| Jul 26, 2021 | 35,055.86 | 35,150.37 | 34,950.19 | 35,144.31 | 35,144.31 | 259,790,000 |
| Jul 23, 2021 | 34,855.11 | 35,095.33 | 34,855.11 | 35,061.55 | 35,061.55 | 314,040,000 |
| Jul 22, 2021 | 34,799.68 | 34,879.28 | 34,673.03 | 34,823.35 | 34,823.35 | 291,610,000 |
| Jul 21, 2021 | 34,556.96 | 34,820.24 | 34,556.96 | 34,798.00 | 34,798.00 | 317,090,000 |
| Jul 20, 2021 | 33,981.79 | 34,621.79 | 33,981.79 | 34,511.99 | 34,511.99 | 387,020,000 |
| Jul 19, 2021 | 34,528.48 | 34,528.48 | 33,741.76 | 33,962.04 | 33,962.04 | 440,440,000 |
| Jul 16, 2021 | 35,007.94 | 35,090.01 | 34,647.82 | 34,687.85 | 34,687.85 | 322,980,000 |
| Jul 15, 2021 | 34,924.81 | 34,990.41 | 34,762.87 | 34,987.02 | 34,987.02 | 320,450,000 |
| Jul 14, 2021 | 34,920.83 | 35,069.18 | 34,826.87 | 34,933.23 | 34,933.23 | 344,340,000 |
| Jul 13, 2021 | 34,959.96 | 35,018.79 | 34,876.89 | 34,888.79 | 34,888.79 | 322,430,000 |
| Jul 12, 2021 | 34,836.75 | 35,014.90 | 34,730.15 | 34,996.18 | 34,996.18 | 294,800,000 |
| *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
© 2021 Yahoo. All rights reserved.
