Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,034.50
-1.25(-0.03%)
Dow Futures
32,746.00
-28.00(-0.09%)
Nasdaq Futures
12,871.00
+3.75(+0.03%)
Russell 2000 Futures
1,793.30
0.00(0.00%)
Crude Oil
69.50
+0.17(+0.25%)
Gold
1,948.30
+7.20(+0.37%)

Advertisement

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

32,560.60

+316.02

(+0.98%)

At close: 05:04PM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	32,420.71	32,593.68	32,346.12	32,560.60	32,560.60	363,190,000
Mar 20, 2023	31,872.33	32,280.07	31,872.33	32,244.58	32,244.58	357,210,000
Mar 17, 2023	32,217.32	32,217.32	31,728.70	31,861.98	31,861.98	712,100,000
Mar 16, 2023	31,827.65	32,281.61	31,571.46	32,246.55	32,246.55	440,940,000
Mar 15, 2023	31,759.87	31,906.47	31,429.82	31,874.57	31,874.57	420,910,000
Mar 14, 2023	32,055.29	32,306.59	31,805.40	32,155.40	32,155.40	391,760,000
Mar 13, 2023	31,819.93	32,240.35	31,624.87	31,819.14	31,819.14	429,090,000
Mar 10, 2023	32,185.14	32,422.10	31,783.41	31,909.64	31,909.64	397,790,000
Mar 09, 2023	32,876.83	32,990.46	32,190.60	32,254.86	32,254.86	315,860,000
Mar 08, 2023	32,872.08	32,903.44	32,612.70	32,798.40	32,798.40	242,750,000
Mar 07, 2023	33,428.31	33,453.25	32,838.21	32,856.46	32,856.46	299,400,000
Mar 06, 2023	33,425.32	33,572.22	33,383.47	33,431.44	33,431.44	329,190,000
Mar 03, 2023	33,076.33	33,405.82	33,008.41	33,390.97	33,390.97	300,050,000
Mar 02, 2023	32,780.97	33,083.45	32,665.85	33,003.57	33,003.57	317,450,000
Mar 01, 2023	32,656.37	32,746.15	32,500.71	32,661.84	32,661.84	292,810,000
Feb 28, 2023	32,873.47	32,873.47	32,636.43	32,656.70	32,656.70	303,760,000
Feb 27, 2023	32,906.16	33,189.28	32,814.18	32,889.09	32,889.09	243,660,000
Feb 24, 2023	32,999.19	32,999.19	32,643.48	32,816.92	32,816.92	277,120,000
Feb 23, 2023	33,175.39	33,272.40	32,795.67	33,153.91	33,153.91	288,120,000
Feb 22, 2023	33,169.33	33,245.97	32,948.27	33,045.09	33,045.09	321,910,000
Feb 21, 2023	33,699.69	33,699.69	33,115.74	33,129.59	33,129.59	348,320,000
Feb 17, 2023	33,677.01	33,846.64	33,517.73	33,826.69	33,826.69	302,900,000
Feb 16, 2023	33,992.09	34,041.16	33,686.59	33,696.85	33,696.85	317,530,000
Feb 15, 2023	34,008.63	34,130.49	33,833.10	34,128.05	34,128.05	267,530,000
Feb 14, 2023	34,194.09	34,331.47	33,827.45	34,089.27	34,089.27	288,820,000
Feb 13, 2023	33,887.39	34,249.60	33,887.39	34,245.93	34,245.93	302,600,000
Feb 10, 2023	33,671.54	33,897.31	33,591.99	33,869.27	33,869.27	288,150,000
Feb 09, 2023	34,105.61	34,252.57	33,607.13	33,699.88	33,699.88	347,520,000
Feb 08, 2023	34,132.90	34,161.65	33,899.79	33,949.01	33,949.01	324,090,000
Feb 07, 2023	33,769.78	34,240.00	33,634.10	34,156.69	34,156.69	361,620,000
Feb 06, 2023	33,874.44	33,962.84	33,683.58	33,891.02	33,891.02	296,400,000
Feb 03, 2023	33,926.30	34,179.58	33,813.86	33,926.01	33,926.01	425,150,000
Feb 02, 2023	34,129.30	34,145.14	33,814.78	34,053.94	34,053.94	429,910,000
Feb 01, 2023	34,039.60	34,334.70	33,581.42	34,092.96	34,092.96	370,120,000
Jan 31, 2023	33,803.56	34,095.23	33,664.91	34,086.04	34,086.04	360,240,000
Jan 30, 2023	33,909.21	34,055.29	33,695.18	33,717.09	33,717.09	343,920,000
Jan 27, 2023	33,952.93	34,164.33	33,830.85	33,978.08	33,978.08	441,260,000
Jan 26, 2023	33,771.66	33,953.79	33,635.60	33,949.41	33,949.41	327,000,000
Jan 25, 2023	33,538.36	33,773.09	33,273.21	33,743.84	33,743.84	341,720,000
Jan 24, 2023	33,444.72	33,782.92	33,310.56	33,733.96	33,733.96	299,310,000
Jan 23, 2023	33,439.56	33,782.88	33,316.25	33,629.56	33,629.56	355,220,000
Jan 20, 2023	33,073.46	33,381.95	32,948.93	33,375.49	33,375.49	367,330,000
Jan 19, 2023	33,171.35	33,227.49	32,982.05	33,044.56	33,044.56	319,770,000
Jan 18, 2023	33,948.49	34,016.53	33,269.90	33,296.96	33,296.96	351,670,000
Jan 17, 2023	34,222.32	34,269.97	33,860.67	33,910.85	33,910.85	353,050,000
Jan 13, 2023	34,075.31	34,342.32	33,915.49	34,302.61	34,302.61	274,110,000
Jan 12, 2023	34,047.86	34,292.67	33,792.10	34,189.97	34,189.97	308,190,000
Jan 11, 2023	33,754.03	33,974.69	33,711.04	33,973.01	33,973.01	301,650,000
Jan 10, 2023	33,516.43	33,726.54	33,421.80	33,704.10	33,704.10	268,260,000
Jan 09, 2023	33,664.39	33,935.11	33,487.66	33,517.65	33,517.65	327,840,000
Jan 06, 2023	33,055.30	33,710.66	32,997.39	33,630.61	33,630.61	360,740,000
Jan 05, 2023	33,191.72	33,191.72	32,812.33	32,930.08	32,930.08	337,920,000
Jan 04, 2023	33,165.14	33,409.10	33,033.48	33,269.77	33,269.77	379,400,000
Jan 03, 2023	33,148.90	33,387.52	32,850.57	33,136.37	33,136.37	355,930,000
Dec 30, 2022	33,121.61	33,152.55	32,847.82	33,147.25	33,147.25	295,500,000
Dec 29, 2022	33,021.43	33,293.42	33,020.35	33,220.80	33,220.80	243,060,000
Dec 28, 2022	33,264.76	33,379.55	32,869.15	32,875.71	32,875.71	252,260,000
Dec 27, 2022	33,224.23	33,387.72	33,069.58	33,241.56	33,241.56	246,010,000
Dec 23, 2022	32,961.06	33,226.14	32,814.02	33,203.93	33,203.93	221,050,000
Dec 22, 2022	33,233.35	33,233.35	32,573.43	33,027.49	33,027.49	340,640,000
Dec 21, 2022	33,028.09	33,437.84	33,028.09	33,376.48	33,376.48	328,020,000
Dec 20, 2022	32,735.24	32,992.23	32,649.45	32,849.74	32,849.74	303,970,000
Dec 19, 2022	32,921.45	33,038.94	32,581.97	32,757.54	32,757.54	326,430,000
Dec 16, 2022	33,166.46	33,166.46	32,654.59	32,920.46	32,920.46	756,310,000
Dec 15, 2022	33,773.00	33,773.00	33,016.16	33,202.22	33,202.22	394,290,000
Dec 14, 2022	34,086.07	34,395.65	33,704.17	33,966.35	33,966.35	339,090,000
Dec 13, 2022	34,268.44	34,712.28	33,890.88	34,108.64	34,108.64	442,651,400
Dec 12, 2022	33,519.50	34,005.04	33,519.50	34,005.04	34,005.04	313,440,000
Dec 09, 2022	33,746.71	33,844.63	33,462.65	33,476.46	33,476.46	287,630,000
Dec 08, 2022	33,695.97	33,899.17	33,642.46	33,781.48	33,781.48	271,830,000
Dec 07, 2022	33,556.40	33,774.27	33,503.67	33,597.92	33,597.92	359,980,000
Dec 06, 2022	33,936.87	34,006.63	33,418.59	33,596.34	33,596.34	306,220,000
Dec 05, 2022	34,335.73	34,335.73	33,846.81	33,947.10	33,947.10	312,960,000
Dec 02, 2022	34,265.45	34,483.21	34,039.73	34,429.88	34,429.88	290,580,000
Dec 01, 2022	34,533.59	34,595.51	34,129.35	34,395.01	34,395.01	348,720,000
Nov 30, 2022	33,795.43	34,589.77	33,583.77	34,589.77	34,589.77	524,440,000
Nov 29, 2022	33,847.80	33,933.91	33,662.45	33,852.53	33,852.53	279,750,000
Nov 28, 2022	34,275.91	34,303.88	33,799.35	33,849.46	33,849.46	300,330,000
Nov 25, 2022	34,213.04	34,386.51	34,199.57	34,347.03	34,347.03	131,660,000
Nov 23, 2022	34,091.57	34,262.07	34,004.64	34,194.06	34,194.06	236,820,000
Nov 22, 2022	33,810.05	34,115.70	33,810.05	34,098.10	34,098.10	277,070,000
Nov 21, 2022	33,760.30	33,864.59	33,559.18	33,700.28	33,700.28	352,960,000
Nov 18, 2022	33,606.59	33,827.94	33,540.64	33,745.69	33,745.69	312,950,000
Nov 17, 2022	33,329.27	33,616.02	33,239.75	33,546.32	33,546.32	319,210,000
Nov 16, 2022	33,554.93	33,682.83	33,516.99	33,553.83	33,553.83	301,560,000
Nov 15, 2022	33,755.94	33,987.06	33,320.20	33,592.92	33,592.92	390,610,000
Nov 14, 2022	33,662.05	33,964.30	33,533.96	33,536.70	33,536.70	354,340,000
Nov 11, 2022	33,797.75	33,817.96	33,394.43	33,747.86	33,747.86	427,790,000
Nov 10, 2022	33,263.91	33,727.73	33,167.82	33,715.37	33,715.37	480,130,000
Nov 09, 2022	33,004.47	33,065.11	32,478.87	32,513.94	32,513.94	355,200,000
Nov 08, 2022	32,934.56	33,355.39	32,831.46	33,160.83	33,160.83	335,340,000
Nov 07, 2022	32,454.10	32,895.59	32,424.99	32,827.00	32,827.00	336,300,000
Nov 04, 2022	32,265.01	32,611.52	31,938.92	32,403.22	32,403.22	422,370,000
Nov 03, 2022	31,985.05	32,185.71	31,727.05	32,001.25	32,001.25	354,440,000
Nov 02, 2022	32,576.28	33,071.93	32,139.77	32,147.76	32,147.76	398,430,000
Nov 01, 2022	32,862.79	32,975.48	32,485.23	32,653.20	32,653.20	323,210,000
Oct 31, 2022	32,754.27	32,883.86	32,586.93	32,732.95	32,732.95	390,890,000
Oct 28, 2022	32,204.31	32,889.81	32,158.38	32,861.80	32,861.80	495,830,000
Oct 27, 2022	32,062.14	32,388.42	31,993.21	32,033.28	32,033.28	375,720,000
Oct 26, 2022	31,738.44	32,172.42	31,738.44	31,839.11	31,839.11	430,400,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,034.50-1.25(-0.03%)

Dow Futures32,746.00-28.00(-0.09%)

Nasdaq Futures12,871.00+3.75(+0.03%)

Russell 2000 Futures1,793.300.00(0.00%)

Crude Oil69.50+0.17(+0.25%)

Gold1,948.30+7.20(+0.37%)

Dow Jones Industrial Average (^DJI)

S&P Futures
4,034.50
-1.25(-0.03%)

Dow Futures
32,746.00
-28.00(-0.09%)

Nasdaq Futures
12,871.00
+3.75(+0.03%)

Russell 2000 Futures
1,793.30
0.00(0.00%)

Crude Oil
69.50
+0.17(+0.25%)

Gold
1,948.30
+7.20(+0.37%)