Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,280.75 -5.75 (-0.13%) Dow Futures
33,952.00 -29.00 (-0.09%) Nasdaq Futures
13,508.00 -15.25 (-0.11%) Russell 2000 Futures
1,996.40 -5.30 (-0.26%) Crude Oil
90.27 -0.23 (-0.25%) Gold
1,769.60 -1.60 (-0.09%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
At close: 05:48PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 33,981.86 | 34,043.83 | 33,844.46 | 33,999.04 | 33,999.04 | 282,550,000 |
| Aug 17, 2022 | 34,029.55 | 34,161.01 | 33,828.41 | 33,980.32 | 33,980.32 | 281,390,000 |
| Aug 16, 2022 | 33,924.35 | 34,281.36 | 33,852.57 | 34,152.01 | 34,152.01 | 288,670,000 |
| Aug 15, 2022 | 33,710.70 | 33,954.71 | 33,582.96 | 33,912.44 | 33,912.44 | 262,670,000 |
| Aug 12, 2022 | 33,430.72 | 33,767.09 | 33,398.32 | 33,761.05 | 33,761.05 | 299,140,000 |
| Aug 11, 2022 | 33,451.51 | 33,651.80 | 33,289.83 | 33,336.67 | 33,336.67 | 308,030,000 |
| Aug 10, 2022 | 33,130.63 | 33,364.41 | 33,130.63 | 33,309.51 | 33,309.51 | 311,740,000 |
| Aug 09, 2022 | 32,807.36 | 32,877.53 | 32,702.66 | 32,774.41 | 32,774.41 | 281,080,000 |
| Aug 08, 2022 | 32,877.36 | 33,109.96 | 32,769.10 | 32,832.54 | 32,832.54 | 275,350,000 |
| Aug 05, 2022 | 32,593.90 | 32,814.61 | 32,489.62 | 32,803.47 | 32,803.47 | 273,010,000 |
| Aug 04, 2022 | 32,805.69 | 32,829.22 | 32,652.63 | 32,726.82 | 32,726.82 | 315,590,000 |
| Aug 03, 2022 | 32,514.21 | 32,912.74 | 32,514.21 | 32,812.50 | 32,812.50 | 342,160,000 |
| Aug 02, 2022 | 32,691.29 | 32,772.93 | 32,387.12 | 32,396.17 | 32,396.17 | 316,740,000 |
| Aug 01, 2022 | 32,755.71 | 32,972.03 | 32,640.79 | 32,798.40 | 32,798.40 | 321,180,000 |
| Jul 29, 2022 | 32,515.62 | 32,910.18 | 32,493.02 | 32,845.13 | 32,845.13 | 487,360,000 |
| Jul 28, 2022 | 32,197.62 | 32,609.54 | 31,982.61 | 32,529.63 | 32,529.63 | 331,110,000 |
| Jul 27, 2022 | 31,865.05 | 32,336.23 | 31,799.43 | 32,197.59 | 32,197.59 | 365,480,000 |
| Jul 26, 2022 | 31,950.04 | 31,950.04 | 31,705.36 | 31,761.54 | 31,761.54 | 324,930,000 |
| Jul 25, 2022 | 31,950.93 | 32,029.03 | 31,821.67 | 31,990.04 | 31,990.04 | 255,450,000 |
| Jul 22, 2022 | 32,167.92 | 32,219.25 | 31,731.47 | 31,899.29 | 31,899.29 | 319,880,000 |
| Jul 21, 2022 | 31,826.49 | 32,040.63 | 31,534.08 | 32,036.90 | 32,036.90 | 302,320,000 |
| Jul 20, 2022 | 31,829.99 | 31,944.45 | 31,646.95 | 31,874.84 | 31,874.84 | 313,520,000 |
| Jul 19, 2022 | 31,165.91 | 31,842.25 | 31,165.91 | 31,827.05 | 31,827.05 | 378,720,000 |
| Jul 18, 2022 | 31,475.98 | 31,644.68 | 30,982.97 | 31,072.61 | 31,072.61 | 309,960,000 |
| Jul 15, 2022 | 30,775.37 | 31,288.26 | 30,775.37 | 31,288.26 | 31,288.26 | 321,570,000 |
| Jul 14, 2022 | 30,451.80 | 30,680.12 | 30,143.93 | 30,630.17 | 30,630.17 | 325,130,000 |
| Jul 13, 2022 | 30,743.63 | 30,979.17 | 30,514.61 | 30,772.79 | 30,772.79 | 291,830,000 |
| Jul 12, 2022 | 31,113.31 | 31,346.10 | 30,860.51 | 30,981.33 | 30,981.33 | 324,190,000 |
| Jul 11, 2022 | 31,277.98 | 31,367.55 | 31,114.40 | 31,173.84 | 31,173.84 | 245,020,000 |
| Jul 08, 2022 | 31,348.43 | 31,511.46 | 31,212.45 | 31,338.15 | 31,338.15 | 238,120,000 |
| Jul 07, 2022 | 31,190.65 | 31,421.84 | 31,154.64 | 31,384.55 | 31,384.55 | 296,620,000 |
| Jul 06, 2022 | 30,957.30 | 31,224.69 | 30,794.84 | 31,037.68 | 31,037.68 | 289,800,000 |
| Jul 05, 2022 | 30,903.12 | 30,971.74 | 30,355.12 | 30,967.82 | 30,967.82 | 323,080,000 |
| Jul 01, 2022 | 30,737.77 | 31,139.35 | 30,487.79 | 31,097.26 | 31,097.26 | 310,440,000 |
| Jun 30, 2022 | 30,790.00 | 30,979.85 | 30,431.87 | 30,775.43 | 30,775.43 | 394,070,000 |
| Jun 29, 2022 | 31,067.41 | 31,152.96 | 30,894.53 | 31,029.31 | 31,029.31 | 269,390,000 |
| Jun 28, 2022 | 31,549.05 | 31,885.09 | 30,934.33 | 30,946.99 | 30,946.99 | 350,780,000 |
| Jun 27, 2022 | 31,533.60 | 31,598.59 | 31,351.37 | 31,438.26 | 31,438.26 | 309,910,000 |
| Jun 24, 2022 | 30,846.94 | 31,517.29 | 30,846.94 | 31,500.68 | 31,500.68 | 465,480,000 |
| Jun 23, 2022 | 30,570.33 | 30,715.63 | 30,293.40 | 30,677.36 | 30,677.36 | 361,420,000 |
| Jun 22, 2022 | 30,352.57 | 30,777.92 | 30,166.01 | 30,483.13 | 30,483.13 | 343,490,000 |
| Jun 21, 2022 | 30,074.69 | 30,653.98 | 30,074.69 | 30,530.25 | 30,530.25 | 376,900,000 |
| Jun 17, 2022 | 29,912.70 | 30,167.52 | 29,653.29 | 29,888.78 | 29,888.78 | 692,830,000 |
| Jun 16, 2022 | 30,305.74 | 30,305.74 | 29,740.35 | 29,927.07 | 29,927.07 | 442,910,000 |
| Jun 15, 2022 | 30,570.50 | 31,011.97 | 30,185.08 | 30,668.53 | 30,668.53 | 392,670,000 |
| Jun 14, 2022 | 30,592.34 | 30,690.80 | 30,144.23 | 30,364.83 | 30,364.83 | 366,800,000 |
| Jun 13, 2022 | 31,144.91 | 31,144.91 | 30,373.72 | 30,516.74 | 30,516.74 | 472,290,000 |
| Jun 10, 2022 | 32,053.52 | 32,053.52 | 31,387.84 | 31,392.79 | 31,392.79 | 362,300,000 |
| Jun 09, 2022 | 32,828.62 | 32,956.73 | 32,267.78 | 32,272.79 | 32,272.79 | 289,710,000 |
| Jun 08, 2022 | 33,087.07 | 33,156.50 | 32,824.37 | 32,910.90 | 32,910.90 | 270,470,000 |
| Jun 07, 2022 | 32,783.03 | 33,207.45 | 32,641.85 | 33,180.14 | 33,180.14 | 270,750,000 |
| Jun 06, 2022 | 33,032.04 | 33,235.37 | 32,819.50 | 32,915.78 | 32,915.78 | 253,010,000 |
| Jun 03, 2022 | 32,986.32 | 33,135.61 | 32,839.21 | 32,899.70 | 32,899.70 | 298,570,000 |
| Jun 02, 2022 | 32,809.01 | 33,248.61 | 32,509.43 | 33,248.28 | 33,248.28 | 333,210,000 |
| Jun 01, 2022 | 33,156.31 | 33,272.34 | 32,584.76 | 32,813.23 | 32,813.23 | 338,210,000 |
| May 31, 2022 | 33,160.59 | 33,240.22 | 32,752.34 | 32,990.12 | 32,990.12 | 533,560,000 |
| May 27, 2022 | 32,735.09 | 33,213.62 | 32,682.01 | 33,212.96 | 33,212.96 | 328,770,000 |
| May 26, 2022 | 32,248.17 | 32,774.14 | 32,248.17 | 32,637.19 | 32,637.19 | 351,220,000 |
| May 25, 2022 | 31,816.31 | 32,254.44 | 31,754.33 | 32,120.28 | 32,120.28 | 343,460,000 |
| May 24, 2022 | 31,717.61 | 32,014.86 | 31,365.59 | 31,928.62 | 31,928.62 | 382,950,000 |
| May 23, 2022 | 31,395.89 | 31,968.42 | 31,395.89 | 31,880.24 | 31,880.24 | 402,010,000 |
| May 20, 2022 | 31,426.94 | 31,515.78 | 30,635.76 | 31,261.90 | 31,261.90 | 495,510,000 |
| May 19, 2022 | 31,262.62 | 31,569.13 | 31,016.41 | 31,253.13 | 31,253.13 | 517,190,000 |
| May 18, 2022 | 32,468.67 | 32,468.67 | 31,393.95 | 31,490.07 | 31,490.07 | 465,060,000 |
| May 17, 2022 | 32,427.00 | 32,689.14 | 32,308.15 | 32,654.59 | 32,654.59 | 389,310,000 |
| May 16, 2022 | 32,152.15 | 32,514.02 | 31,928.18 | 32,223.42 | 32,223.42 | 330,030,000 |
| May 13, 2022 | 31,963.86 | 32,276.05 | 31,862.79 | 32,196.66 | 32,196.66 | 388,520,000 |
| May 12, 2022 | 31,699.04 | 31,914.46 | 31,228.22 | 31,730.30 | 31,730.30 | 544,240,000 |
| May 11, 2022 | 32,123.24 | 32,584.02 | 31,798.86 | 31,834.11 | 31,834.11 | 458,460,000 |
| May 10, 2022 | 32,504.09 | 32,752.17 | 31,887.89 | 32,160.74 | 32,160.74 | 439,290,000 |
| May 09, 2022 | 32,685.17 | 32,685.17 | 32,121.98 | 32,245.70 | 32,245.70 | 470,770,000 |
| May 06, 2022 | 32,773.88 | 33,055.84 | 32,474.69 | 32,899.37 | 32,899.37 | 416,520,000 |
| May 05, 2022 | 33,854.17 | 33,854.17 | 32,685.10 | 32,997.97 | 32,997.97 | 448,420,000 |
| May 04, 2022 | 33,171.80 | 34,117.74 | 33,021.84 | 34,061.06 | 34,061.06 | 411,060,000 |
| May 03, 2022 | 33,086.09 | 33,341.58 | 32,914.75 | 33,128.79 | 33,128.79 | 364,420,000 |
| May 02, 2022 | 32,978.49 | 33,224.95 | 32,449.87 | 33,061.50 | 33,061.50 | 453,390,000 |
| Apr 29, 2022 | 33,787.01 | 33,919.59 | 32,913.15 | 32,977.21 | 32,977.21 | 501,560,000 |
| Apr 28, 2022 | 33,425.96 | 34,054.79 | 33,248.46 | 33,916.39 | 33,916.39 | 440,380,000 |
| Apr 27, 2022 | 33,450.92 | 33,697.18 | 33,108.89 | 33,301.93 | 33,301.93 | 447,230,000 |
| Apr 26, 2022 | 33,907.49 | 33,909.51 | 33,230.95 | 33,240.18 | 33,240.18 | 400,020,000 |
| Apr 25, 2022 | 33,731.65 | 34,106.01 | 33,323.37 | 34,049.46 | 34,049.46 | 416,900,000 |
| Apr 22, 2022 | 34,727.38 | 34,727.38 | 33,773.39 | 33,811.40 | 33,811.40 | 373,280,000 |
| Apr 21, 2022 | 35,258.80 | 35,492.22 | 34,723.82 | 34,792.76 | 34,792.76 | 366,390,000 |
| Apr 20, 2022 | 34,962.67 | 35,315.40 | 34,962.67 | 35,160.79 | 35,160.79 | 337,620,000 |
| Apr 19, 2022 | 34,394.62 | 34,983.11 | 34,394.62 | 34,911.20 | 34,911.20 | 296,350,000 |
| Apr 18, 2022 | 34,411.49 | 34,618.29 | 34,279.08 | 34,411.69 | 34,411.69 | 264,110,000 |
| Apr 14, 2022 | 34,628.46 | 34,889.17 | 34,437.50 | 34,451.23 | 34,451.23 | 353,680,000 |
| Apr 13, 2022 | 34,166.64 | 34,598.36 | 34,140.64 | 34,564.59 | 34,564.59 | 313,630,000 |
| Apr 12, 2022 | 34,412.51 | 34,669.97 | 34,102.81 | 34,220.36 | 34,220.36 | 333,510,000 |
| Apr 11, 2022 | 34,630.27 | 34,701.34 | 34,272.29 | 34,308.08 | 34,308.08 | 333,290,000 |
| Apr 08, 2022 | 34,569.24 | 34,908.46 | 34,470.19 | 34,721.12 | 34,721.12 | 301,750,000 |
| Apr 07, 2022 | 34,439.24 | 34,705.83 | 34,190.95 | 34,583.57 | 34,583.57 | 319,870,000 |
| Apr 06, 2022 | 34,520.34 | 34,609.84 | 34,277.17 | 34,496.51 | 34,496.51 | 386,250,000 |
| Apr 05, 2022 | 34,876.33 | 35,112.21 | 34,566.04 | 34,641.18 | 34,641.18 | 304,010,000 |
| Apr 04, 2022 | 34,799.98 | 34,940.78 | 34,615.38 | 34,921.88 | 34,921.88 | 316,570,000 |
| Apr 01, 2022 | 34,740.89 | 34,847.91 | 34,538.25 | 34,818.27 | 34,818.27 | 340,400,000 |
| Mar 31, 2022 | 35,201.52 | 35,201.52 | 34,677.99 | 34,678.35 | 34,678.35 | 433,400,000 |
| Mar 30, 2022 | 35,273.63 | 35,361.36 | 35,058.58 | 35,228.81 | 35,228.81 | 317,320,000 |
| Mar 29, 2022 | 35,114.35 | 35,372.26 | 35,030.07 | 35,294.19 | 35,294.19 | 355,050,000 |
| Mar 28, 2022 | 34,833.03 | 34,957.93 | 34,552.23 | 34,955.89 | 34,955.89 | 299,790,000 |
| *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
© 2022 Yahoo. All rights reserved.
