U.S. markets open in 3 hours 31 minutes
S&P Futures
4,122.25+2.00(+0.05%)Dow Futures
33,670.00+39.00(+0.12%)Nasdaq Futures
13,804.75-4.00(-0.03%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
33,745.40-55.20 (-0.16%)
At close: 5:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 391,200,000 |
| Mar 16, 2021 | 32,966.75 | 32,966.75 | 32,778.23 | 32,825.95 | 32,825.95 | 386,370,000 |
| Mar 15, 2021 | 32,798.84 | 32,973.40 | 32,629.75 | 32,953.46 | 32,953.46 | 360,080,000 |
| Mar 12, 2021 | 32,462.40 | 32,793.32 | 32,462.40 | 32,778.64 | 32,778.64 | 346,400,000 |
| Mar 11, 2021 | 32,354.50 | 32,661.59 | 32,345.70 | 32,485.59 | 32,485.59 | 400,020,000 |
| Mar 10, 2021 | 31,906.96 | 32,389.50 | 31,906.96 | 32,297.02 | 32,297.02 | 409,110,000 |
| Mar 09, 2021 | 31,892.35 | 32,150.32 | 31,822.64 | 31,832.74 | 31,832.74 | 458,690,000 |
| Mar 08, 2021 | 31,512.15 | 32,148.04 | 31,512.15 | 31,802.44 | 31,802.44 | 496,980,000 |
| Mar 05, 2021 | 31,029.18 | 31,580.33 | 30,766.81 | 31,496.30 | 31,496.30 | 501,810,000 |
| Mar 04, 2021 | 31,289.01 | 31,461.97 | 30,547.53 | 30,924.14 | 30,924.14 | 537,850,000 |
| Mar 03, 2021 | 31,352.96 | 31,563.31 | 31,260.14 | 31,270.09 | 31,270.09 | 409,660,000 |
| Mar 02, 2021 | 31,535.37 | 31,623.27 | 31,377.16 | 31,391.52 | 31,391.52 | 337,270,000 |
| Mar 01, 2021 | 31,065.90 | 31,668.34 | 31,065.90 | 31,535.51 | 31,535.51 | 385,670,000 |
| Feb 26, 2021 | 31,401.29 | 31,450.89 | 30,911.37 | 30,932.37 | 30,932.37 | 532,250,000 |
| Feb 25, 2021 | 31,955.94 | 31,984.77 | 31,293.32 | 31,402.01 | 31,402.01 | 454,110,000 |
| Feb 24, 2021 | 31,499.75 | 32,009.64 | 31,421.29 | 31,961.86 | 31,961.86 | 410,150,000 |
| Feb 23, 2021 | 31,501.89 | 31,653.38 | 31,158.76 | 31,537.35 | 31,537.35 | 460,410,000 |
| Feb 22, 2021 | 31,381.12 | 31,653.48 | 31,286.57 | 31,521.69 | 31,521.69 | 387,210,000 |
| Feb 19, 2021 | 31,504.13 | 31,647.53 | 31,469.34 | 31,494.32 | 31,494.32 | 353,070,000 |
| Feb 18, 2021 | 31,558.60 | 31,558.60 | 31,285.32 | 31,493.34 | 31,493.34 | 325,990,000 |
| Feb 17, 2021 | 31,485.61 | 31,643.70 | 31,338.76 | 31,613.02 | 31,613.02 | 343,510,000 |
| Feb 16, 2021 | 31,472.08 | 31,608.63 | 31,443.48 | 31,522.75 | 31,522.75 | 329,210,000 |
| Feb 12, 2021 | 31,420.80 | 31,475.31 | 31,347.80 | 31,458.40 | 31,458.40 | 263,090,000 |
| Feb 11, 2021 | 31,466.49 | 31,543.82 | 31,244.36 | 31,430.70 | 31,430.70 | 280,320,000 |
| Feb 10, 2021 | 31,428.02 | 31,511.44 | 31,221.32 | 31,437.80 | 31,437.80 | 326,450,000 |
| Feb 09, 2021 | 31,359.88 | 31,439.47 | 31,245.86 | 31,375.83 | 31,375.83 | 308,210,000 |
| Feb 08, 2021 | 31,191.20 | 31,386.10 | 31,191.20 | 31,385.76 | 31,385.76 | 322,250,000 |
| Feb 05, 2021 | 31,093.81 | 31,252.18 | 31,083.22 | 31,148.24 | 31,148.24 | 293,550,000 |
| Feb 04, 2021 | 30,737.78 | 31,065.96 | 30,737.78 | 31,055.86 | 31,055.86 | 338,330,000 |
| Feb 03, 2021 | 30,689.65 | 30,793.41 | 30,521.31 | 30,723.60 | 30,723.60 | 305,590,000 |
| Feb 02, 2021 | 30,276.88 | 30,840.54 | 30,276.88 | 30,687.48 | 30,687.48 | 333,160,000 |
| Feb 01, 2021 | 30,054.73 | 30,335.91 | 30,014.97 | 30,211.91 | 30,211.91 | 347,060,000 |
| Jan 29, 2021 | 30,553.91 | 30,553.91 | 29,856.30 | 29,982.62 | 29,982.62 | 536,320,000 |
| Jan 28, 2021 | 30,377.19 | 30,951.41 | 30,377.19 | 30,603.36 | 30,603.36 | 465,140,000 |
| Jan 27, 2021 | 30,893.78 | 30,893.78 | 30,206.91 | 30,303.17 | 30,303.17 | 566,470,000 |
| Jan 26, 2021 | 30,968.55 | 31,121.42 | 30,921.71 | 30,937.04 | 30,937.04 | 373,150,000 |
| Jan 25, 2021 | 30,989.85 | 30,989.85 | 30,564.06 | 30,960.00 | 30,960.00 | 472,890,000 |
| Jan 22, 2021 | 31,141.56 | 31,141.56 | 30,908.47 | 30,996.98 | 30,996.98 | 436,040,000 |
| Jan 21, 2021 | 31,198.01 | 31,272.22 | 31,120.92 | 31,176.01 | 31,176.01 | 418,780,000 |
| Jan 20, 2021 | 31,017.54 | 31,235.98 | 30,997.79 | 31,188.38 | 31,188.38 | 384,980,000 |
| Jan 19, 2021 | 30,887.42 | 31,086.62 | 30,865.03 | 30,930.52 | 30,930.52 | 386,400,000 |
| Jan 15, 2021 | 30,926.77 | 30,941.98 | 30,612.67 | 30,814.26 | 30,814.26 | 433,000,000 |
| Jan 14, 2021 | 31,085.67 | 31,223.78 | 30,982.24 | 30,991.52 | 30,991.52 | 427,810,000 |
| Jan 13, 2021 | 31,084.88 | 31,153.37 | 30,992.05 | 31,060.47 | 31,060.47 | 413,250,000 |
| Jan 12, 2021 | 31,015.01 | 31,114.56 | 30,888.76 | 31,068.69 | 31,068.69 | 362,620,000 |
| Jan 11, 2021 | 31,015.37 | 31,096.98 | 30,832.06 | 31,008.69 | 31,008.69 | 356,540,000 |
| Jan 08, 2021 | 31,069.58 | 31,140.67 | 30,793.27 | 31,097.97 | 31,097.97 | 381,150,000 |
| Jan 07, 2021 | 30,901.18 | 31,193.40 | 30,897.86 | 31,041.13 | 31,041.13 | 427,810,000 |
| Jan 06, 2021 | 30,362.78 | 31,022.65 | 30,313.07 | 30,829.40 | 30,829.40 | 500,430,000 |
| Jan 05, 2021 | 30,204.25 | 30,504.89 | 30,141.78 | 30,391.60 | 30,391.60 | 350,910,000 |
| Jan 04, 2021 | 30,627.47 | 30,674.28 | 29,881.82 | 30,223.89 | 30,223.89 | 475,080,000 |
| Dec 31, 2020 | 30,417.64 | 30,637.47 | 30,344.50 | 30,606.48 | 30,606.48 | 284,470,000 |
| Dec 30, 2020 | 30,415.09 | 30,525.35 | 30,393.04 | 30,409.56 | 30,409.56 | 291,890,000 |
| Dec 29, 2020 | 30,492.07 | 30,588.79 | 30,274.24 | 30,335.67 | 30,335.67 | 357,610,000 |
| Dec 28, 2020 | 30,283.23 | 30,525.56 | 30,283.23 | 30,403.97 | 30,403.97 | 302,490,000 |
| Dec 24, 2020 | 30,155.92 | 30,209.67 | 30,099.30 | 30,199.87 | 30,199.87 | 145,570,000 |
| Dec 23, 2020 | 30,046.73 | 30,292.53 | 30,046.73 | 30,129.83 | 30,129.83 | 274,050,000 |
| Dec 22, 2020 | 30,200.20 | 30,200.20 | 29,992.89 | 30,015.51 | 30,015.51 | 388,810,000 |
| Dec 21, 2020 | 30,159.00 | 30,304.14 | 29,755.53 | 30,216.45 | 30,216.45 | 437,480,000 |
| Dec 18, 2020 | 30,314.26 | 30,343.59 | 30,029.44 | 30,179.05 | 30,179.05 | 782,070,000 |
| Dec 17, 2020 | 30,216.00 | 30,323.78 | 30,216.00 | 30,303.37 | 30,303.37 | 345,530,000 |
| Dec 16, 2020 | 30,191.38 | 30,236.03 | 30,080.11 | 30,154.54 | 30,154.54 | 344,590,000 |
| Dec 15, 2020 | 29,919.09 | 30,243.26 | 29,894.95 | 30,199.31 | 30,199.31 | 417,770,000 |
| Dec 14, 2020 | 30,123.91 | 30,325.79 | 29,849.15 | 29,861.55 | 29,861.55 | 371,980,000 |
| Dec 11, 2020 | 29,988.21 | 30,071.13 | 29,820.84 | 30,046.37 | 30,046.37 | 393,870,000 |
| Dec 10, 2020 | 30,032.55 | 30,063.87 | 29,876.82 | 29,999.26 | 29,999.26 | 325,550,000 |
| Dec 09, 2020 | 30,229.81 | 30,319.70 | 29,951.85 | 30,068.81 | 30,068.81 | 380,520,000 |
| Dec 08, 2020 | 29,997.95 | 30,246.22 | 29,972.07 | 30,173.88 | 30,173.88 | 311,190,000 |
| Dec 07, 2020 | 30,233.03 | 30,233.03 | 29,967.22 | 30,069.79 | 30,069.79 | 365,810,000 |
| Dec 04, 2020 | 29,989.56 | 30,218.26 | 29,989.56 | 30,218.26 | 30,218.26 | 356,590,000 |
| Dec 03, 2020 | 29,920.83 | 30,110.88 | 29,877.27 | 29,969.52 | 29,969.52 | 405,680,000 |
| Dec 02, 2020 | 29,695.09 | 29,902.51 | 29,599.29 | 29,883.79 | 29,883.79 | 385,280,000 |
| Dec 01, 2020 | 29,797.50 | 30,083.31 | 29,797.50 | 29,823.92 | 29,823.92 | 429,510,000 |
| Nov 30, 2020 | 29,854.51 | 29,854.51 | 29,463.64 | 29,638.64 | 29,638.64 | 551,350,000 |
| Nov 27, 2020 | 29,911.33 | 30,015.13 | 29,819.98 | 29,910.37 | 29,910.37 | 177,040,000 |
| Nov 25, 2020 | 30,058.87 | 30,058.87 | 29,806.25 | 29,872.47 | 29,872.47 | 323,030,000 |
| Nov 24, 2020 | 29,746.11 | 30,116.51 | 29,746.11 | 30,046.24 | 30,046.24 | 432,760,000 |
| Nov 23, 2020 | 29,332.82 | 29,667.75 | 29,332.82 | 29,591.27 | 29,591.27 | 387,200,000 |
| Nov 20, 2020 | 29,437.57 | 29,469.89 | 29,231.20 | 29,263.48 | 29,263.48 | 305,350,000 |
| Nov 19, 2020 | 29,370.92 | 29,524.90 | 29,228.38 | 29,483.23 | 29,483.23 | 331,330,000 |
| Nov 18, 2020 | 29,875.40 | 29,930.85 | 29,432.84 | 29,438.42 | 29,438.42 | 382,850,000 |
| Nov 17, 2020 | 29,800.15 | 29,872.42 | 29,520.29 | 29,783.35 | 29,783.35 | 372,380,000 |
| Nov 16, 2020 | 29,672.36 | 29,964.29 | 29,672.36 | 29,950.44 | 29,950.44 | 418,290,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
