U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202131,512.1532,148.0431,512.1531,802.4431,802.444,969,800
Mar 05, 202131,029.1831,580.3330,766.8131,496.3031,496.305,018,100
Mar 04, 202131,289.0131,461.9730,547.5330,924.1430,924.145,378,500
Mar 03, 202131,352.9631,563.3131,260.1431,270.0931,270.094,096,600
Mar 02, 202131,535.3731,623.2731,377.1631,391.5231,391.523,372,700
Mar 01, 202131,065.9031,668.3431,065.9031,535.5131,535.513,856,700
Feb 26, 202131,401.2931,450.8930,911.3730,932.3730,932.375,322,500
Feb 25, 202131,955.9431,984.7731,293.3231,402.0131,402.014,541,100
Feb 24, 202131,499.7532,009.6431,421.2931,961.8631,961.864,101,500
Feb 23, 202131,501.8931,653.3831,158.7631,537.3531,537.354,604,100
Feb 22, 202131,381.1231,653.4831,286.5731,521.6931,521.693,872,100
Feb 19, 202131,504.1331,647.5331,469.3431,494.3231,494.323,530,700
Feb 18, 202131,558.6031,558.6031,285.3231,493.3431,493.343,259,900
Feb 17, 202131,485.6131,643.7031,338.7631,613.0231,613.023,435,100
Feb 16, 202131,472.0831,608.6331,443.4831,522.7531,522.753,292,100
Feb 12, 202131,420.8031,475.3131,347.8031,458.4031,458.402,630,900
Feb 11, 202131,466.4931,543.8231,244.3631,430.7031,430.702,803,200
Feb 10, 202131,428.0231,511.4431,221.3231,437.8031,437.803,264,500
Feb 09, 202131,359.8831,439.4731,245.8631,375.8331,375.833,082,100
Feb 08, 202131,191.2031,386.1031,191.2031,385.7631,385.763,222,500
Feb 05, 202131,093.8131,252.1831,083.2231,148.2431,148.242,935,500
Feb 04, 202130,737.7831,065.9630,737.7831,055.8631,055.863,383,300
Feb 03, 202130,689.6530,793.4130,521.3130,723.6030,723.603,055,900
Feb 02, 202130,276.8830,840.5430,276.8830,687.4830,687.483,331,600
Feb 01, 202130,054.7330,335.9130,014.9730,211.9130,211.913,470,600
Jan 29, 202130,553.9130,553.9129,856.3029,982.6229,982.625,363,200
Jan 28, 202130,377.1930,951.4130,377.1930,603.3630,603.364,651,400
Jan 27, 202130,893.7830,893.7830,206.9130,303.1730,303.175,664,700
Jan 26, 202130,968.5531,121.4230,921.7130,937.0430,937.043,731,500
Jan 25, 202130,989.8530,989.8530,564.0630,960.0030,960.004,728,900
Jan 22, 202131,141.5631,141.5630,908.4730,996.9830,996.984,360,400
Jan 21, 202131,198.0131,272.2231,120.9231,176.0131,176.014,187,800
Jan 20, 202131,017.5431,235.9830,997.7931,188.3831,188.383,849,800
Jan 19, 202130,887.4231,086.6230,865.0330,930.5230,930.523,864,000
Jan 15, 202130,926.7730,941.9830,612.6730,814.2630,814.264,330,000
Jan 14, 202131,085.6731,223.7830,982.2430,991.5230,991.524,278,100
Jan 13, 202131,084.8831,153.3730,992.0531,060.4731,060.474,132,500
Jan 12, 202131,015.0131,114.5630,888.7631,068.6931,068.693,626,200
Jan 11, 202131,015.3731,096.9830,832.0631,008.6931,008.693,565,400
Jan 08, 202131,069.5831,140.6730,793.2731,097.9731,097.973,811,500
Jan 07, 202130,901.1831,193.4030,897.8631,041.1331,041.134,278,100
Jan 06, 202130,362.7831,022.6530,313.0730,829.4030,829.405,004,300
Jan 05, 202130,204.2530,504.8930,141.7830,391.6030,391.603,509,100
Jan 04, 202130,627.4730,674.2829,881.8230,223.8930,223.894,750,800
Dec 31, 202030,417.6430,637.4730,344.5030,606.4830,606.482,844,700
Dec 30, 202030,415.0930,525.3530,393.0430,409.5630,409.562,918,900
Dec 29, 202030,492.0730,588.7930,274.2430,335.6730,335.673,576,100
Dec 28, 202030,283.2330,525.5630,283.2330,403.9730,403.973,024,900
Dec 24, 202030,155.9230,209.6730,099.3030,199.8730,199.871,455,700
Dec 23, 202030,046.7330,292.5330,046.7330,129.8330,129.832,740,500
Dec 22, 202030,200.2030,200.2029,992.8930,015.5130,015.513,888,100
Dec 21, 202030,159.0030,304.1429,755.5330,216.4530,216.454,374,800
Dec 18, 202030,314.2630,343.5930,029.4430,179.0530,179.057,820,700
Dec 17, 202030,216.0030,323.7830,216.0030,303.3730,303.373,455,300
Dec 16, 202030,191.3830,236.0330,080.1130,154.5430,154.543,445,900
Dec 15, 202029,919.0930,243.2629,894.9530,199.3130,199.314,177,700
Dec 14, 202030,123.9130,325.7929,849.1529,861.5529,861.553,719,800
Dec 11, 202029,988.2130,071.1329,820.8430,046.3730,046.373,938,700
Dec 10, 202030,032.5530,063.8729,876.8229,999.2629,999.263,255,500
Dec 09, 202030,229.8130,319.7029,951.8530,068.8130,068.813,805,200
Dec 08, 202029,997.9530,246.2229,972.0730,173.8830,173.883,111,900
Dec 07, 202030,233.0330,233.0329,967.2230,069.7930,069.793,658,100
Dec 04, 202029,989.5630,218.2629,989.5630,218.2630,218.263,565,900
Dec 03, 202029,920.8330,110.8829,877.2729,969.5229,969.524,056,800
Dec 02, 202029,695.0929,902.5129,599.2929,883.7929,883.793,852,800
Dec 01, 202029,797.5030,083.3129,797.5029,823.9229,823.924,295,100
Nov 30, 202029,854.5129,854.5129,463.6429,638.6429,638.645,513,500
Nov 27, 202029,911.3330,015.1329,819.9829,910.3729,910.371,770,400
Nov 25, 202030,058.8730,058.8729,806.2529,872.4729,872.473,230,300
Nov 24, 202029,746.1130,116.5129,746.1130,046.2430,046.244,327,600
Nov 23, 202029,332.8229,667.7529,332.8229,591.2729,591.273,872,000
Nov 20, 202029,437.5729,469.8929,231.2029,263.4829,263.483,053,500
Nov 19, 202029,370.9229,524.9029,228.3829,483.2329,483.233,313,300
Nov 18, 202029,875.4029,930.8529,432.8429,438.4229,438.423,828,500
Nov 17, 202029,800.1529,872.4229,520.2929,783.3529,783.353,723,800
Nov 16, 202029,672.3629,964.2929,672.3629,950.4429,950.444,182,900
Nov 13, 202029,203.9029,559.2529,203.9029,479.8129,479.813,488,100
Nov 12, 202029,231.9129,311.8328,902.1329,080.1729,080.173,693,200
Nov 11, 202029,524.3529,593.1129,281.2229,397.6329,397.633,767,000
Nov 10, 202029,254.1729,478.8629,126.9929,420.9229,420.925,269,800
Nov 09, 202029,467.9029,933.8329,130.6629,157.9729,157.976,733,100
Nov 06, 202028,399.1328,431.9628,189.5028,323.4028,323.403,267,100
Nov 05, 202028,083.3728,495.0528,083.3728,390.1828,390.183,901,400
Nov 04, 202027,512.8328,301.5027,512.8327,847.6627,847.664,478,600
Nov 03, 202027,138.6927,640.2127,138.6927,480.0327,480.033,509,800
Nov 02, 202026,691.2827,043.4826,691.2826,925.0526,925.053,799,900
Oct 30, 202026,572.2726,639.1826,143.7726,501.6026,501.605,048,200
Oct 29, 202026,480.9826,891.8926,290.7826,659.1126,659.114,197,700
Oct 28, 202027,102.1427,102.1426,497.3926,519.9526,519.954,961,500
Oct 27, 202027,651.1827,707.6927,457.9627,463.1927,463.193,664,000
Oct 26, 202028,185.8228,185.8227,370.1627,685.3827,685.384,041,500
Oct 23, 202028,409.6528,436.5228,149.8228,335.5728,335.573,473,000
Oct 22, 202028,197.4228,421.3128,040.1828,363.6628,363.663,303,200
Oct 21, 202028,270.6628,450.6428,196.3928,210.8228,210.822,994,200
Oct 20, 202028,245.8528,575.0328,243.0428,308.7928,308.793,502,200
Oct 19, 202028,633.5528,711.9328,139.4028,195.4228,195.423,587,000
Oct 16, 202028,570.7228,842.9028,570.7228,606.3128,606.313,561,400
Oct 15, 202028,323.4028,535.8528,181.5428,494.2028,494.203,289,400
Oct 14, 202028,731.3028,792.5628,461.7328,514.0028,514.003,708,000
Oct 13, 202028,764.9528,808.8428,604.3528,679.8128,679.815,261,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...