U.S. markets closed
S&P Futures
3,847.00+27.75(+0.73%)Dow Futures
31,953.00+177.00(+0.56%)Nasdaq Futures
12,446.00+148.75(+1.21%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
31,802.44+306.14 (+0.97%)
At close: 5:05PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2020 | 30,314.26 | 30,343.59 | 30,029.44 | 30,179.05 | 30,179.05 | 7,820,700 |
| Dec 17, 2020 | 30,216.00 | 30,323.78 | 30,216.00 | 30,303.37 | 30,303.37 | 3,455,300 |
| Dec 16, 2020 | 30,191.38 | 30,236.03 | 30,080.11 | 30,154.54 | 30,154.54 | 3,445,900 |
| Dec 15, 2020 | 29,919.09 | 30,243.26 | 29,894.95 | 30,199.31 | 30,199.31 | 4,177,700 |
| Dec 14, 2020 | 30,123.91 | 30,325.79 | 29,849.15 | 29,861.55 | 29,861.55 | 3,719,800 |
| Dec 11, 2020 | 29,988.21 | 30,071.13 | 29,820.84 | 30,046.37 | 30,046.37 | 3,938,700 |
| Dec 10, 2020 | 30,032.55 | 30,063.87 | 29,876.82 | 29,999.26 | 29,999.26 | 3,255,500 |
| Dec 09, 2020 | 30,229.81 | 30,319.70 | 29,951.85 | 30,068.81 | 30,068.81 | 3,805,200 |
| Dec 08, 2020 | 29,997.95 | 30,246.22 | 29,972.07 | 30,173.88 | 30,173.88 | 3,111,900 |
| Dec 07, 2020 | 30,233.03 | 30,233.03 | 29,967.22 | 30,069.79 | 30,069.79 | 3,658,100 |
| Dec 04, 2020 | 29,989.56 | 30,218.26 | 29,989.56 | 30,218.26 | 30,218.26 | 3,565,900 |
| Dec 03, 2020 | 29,920.83 | 30,110.88 | 29,877.27 | 29,969.52 | 29,969.52 | 4,056,800 |
| Dec 02, 2020 | 29,695.09 | 29,902.51 | 29,599.29 | 29,883.79 | 29,883.79 | 3,852,800 |
| Dec 01, 2020 | 29,797.50 | 30,083.31 | 29,797.50 | 29,823.92 | 29,823.92 | 4,295,100 |
| Nov 30, 2020 | 29,854.51 | 29,854.51 | 29,463.64 | 29,638.64 | 29,638.64 | 5,513,500 |
| Nov 27, 2020 | 29,911.33 | 30,015.13 | 29,819.98 | 29,910.37 | 29,910.37 | 1,770,400 |
| Nov 25, 2020 | 30,058.87 | 30,058.87 | 29,806.25 | 29,872.47 | 29,872.47 | 3,230,300 |
| Nov 24, 2020 | 29,746.11 | 30,116.51 | 29,746.11 | 30,046.24 | 30,046.24 | 4,327,600 |
| Nov 23, 2020 | 29,332.82 | 29,667.75 | 29,332.82 | 29,591.27 | 29,591.27 | 3,872,000 |
| Nov 20, 2020 | 29,437.57 | 29,469.89 | 29,231.20 | 29,263.48 | 29,263.48 | 3,053,500 |
| Nov 19, 2020 | 29,370.92 | 29,524.90 | 29,228.38 | 29,483.23 | 29,483.23 | 3,313,300 |
| Nov 18, 2020 | 29,875.40 | 29,930.85 | 29,432.84 | 29,438.42 | 29,438.42 | 3,828,500 |
| Nov 17, 2020 | 29,800.15 | 29,872.42 | 29,520.29 | 29,783.35 | 29,783.35 | 3,723,800 |
| Nov 16, 2020 | 29,672.36 | 29,964.29 | 29,672.36 | 29,950.44 | 29,950.44 | 4,182,900 |
| Nov 13, 2020 | 29,203.90 | 29,559.25 | 29,203.90 | 29,479.81 | 29,479.81 | 3,488,100 |
| Nov 12, 2020 | 29,231.91 | 29,311.83 | 28,902.13 | 29,080.17 | 29,080.17 | 3,693,200 |
| Nov 11, 2020 | 29,524.35 | 29,593.11 | 29,281.22 | 29,397.63 | 29,397.63 | 3,767,000 |
| Nov 10, 2020 | 29,254.17 | 29,478.86 | 29,126.99 | 29,420.92 | 29,420.92 | 5,269,800 |
| Nov 09, 2020 | 29,467.90 | 29,933.83 | 29,130.66 | 29,157.97 | 29,157.97 | 6,733,100 |
| Nov 06, 2020 | 28,399.13 | 28,431.96 | 28,189.50 | 28,323.40 | 28,323.40 | 3,267,100 |
| Nov 05, 2020 | 28,083.37 | 28,495.05 | 28,083.37 | 28,390.18 | 28,390.18 | 3,901,400 |
| Nov 04, 2020 | 27,512.83 | 28,301.50 | 27,512.83 | 27,847.66 | 27,847.66 | 4,478,600 |
| Nov 03, 2020 | 27,138.69 | 27,640.21 | 27,138.69 | 27,480.03 | 27,480.03 | 3,509,800 |
| Nov 02, 2020 | 26,691.28 | 27,043.48 | 26,691.28 | 26,925.05 | 26,925.05 | 3,799,900 |
| Oct 30, 2020 | 26,572.27 | 26,639.18 | 26,143.77 | 26,501.60 | 26,501.60 | 5,048,200 |
| Oct 29, 2020 | 26,480.98 | 26,891.89 | 26,290.78 | 26,659.11 | 26,659.11 | 4,197,700 |
| Oct 28, 2020 | 27,102.14 | 27,102.14 | 26,497.39 | 26,519.95 | 26,519.95 | 4,961,500 |
| Oct 27, 2020 | 27,651.18 | 27,707.69 | 27,457.96 | 27,463.19 | 27,463.19 | 3,664,000 |
| Oct 26, 2020 | 28,185.82 | 28,185.82 | 27,370.16 | 27,685.38 | 27,685.38 | 4,041,500 |
| Oct 23, 2020 | 28,409.65 | 28,436.52 | 28,149.82 | 28,335.57 | 28,335.57 | 3,473,000 |
| Oct 22, 2020 | 28,197.42 | 28,421.31 | 28,040.18 | 28,363.66 | 28,363.66 | 3,303,200 |
| Oct 21, 2020 | 28,270.66 | 28,450.64 | 28,196.39 | 28,210.82 | 28,210.82 | 2,994,200 |
| Oct 20, 2020 | 28,245.85 | 28,575.03 | 28,243.04 | 28,308.79 | 28,308.79 | 3,502,200 |
| Oct 19, 2020 | 28,633.55 | 28,711.93 | 28,139.40 | 28,195.42 | 28,195.42 | 3,587,000 |
| Oct 16, 2020 | 28,570.72 | 28,842.90 | 28,570.72 | 28,606.31 | 28,606.31 | 3,561,400 |
| Oct 15, 2020 | 28,323.40 | 28,535.85 | 28,181.54 | 28,494.20 | 28,494.20 | 3,289,400 |
| Oct 14, 2020 | 28,731.30 | 28,792.56 | 28,461.73 | 28,514.00 | 28,514.00 | 3,708,000 |
| Oct 13, 2020 | 28,764.95 | 28,808.84 | 28,604.35 | 28,679.81 | 28,679.81 | 5,261,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
