Yahoo Finance is in Davos! Get the latest updates here

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

32,120.28

+191.66

(+0.60%)

At close: 05:35PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	31,816.31	32,254.44	31,754.33	32,120.28	32,120.28	348,460,266
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
Mar 25, 2022	34,702.39	34,942.70	34,631.52	34,861.24	34,861.24	285,440,000
Mar 24, 2022	34,406.81	34,713.56	34,355.42	34,707.94	34,707.94	324,870,000
Mar 23, 2022	34,748.84	34,748.84	34,352.96	34,358.50	34,358.50	347,880,000
Mar 22, 2022	34,583.24	34,882.03	34,583.24	34,807.46	34,807.46	368,550,000
Mar 21, 2022	34,669.85	34,808.28	34,341.81	34,552.99	34,552.99	408,490,000
Mar 18, 2022	34,466.72	34,755.20	34,279.83	34,754.93	34,754.93	615,420,000
Mar 17, 2022	33,995.39	34,483.92	33,896.06	34,480.76	34,480.76	339,470,000
Mar 16, 2022	33,653.93	34,075.94	33,391.24	34,063.10	34,063.10	427,400,000
Mar 15, 2022	32,989.27	33,620.84	32,989.27	33,544.34	33,544.34	388,810,000
Mar 14, 2022	33,000.37	33,395.59	32,818.16	32,945.24	32,945.24	394,940,000
Mar 11, 2022	33,279.72	33,515.61	32,911.89	32,944.19	32,944.19	369,480,000
Mar 10, 2022	33,106.77	33,236.59	32,819.76	33,174.07	33,174.07	399,480,000
Mar 09, 2022	32,860.42	33,457.28	32,860.42	33,286.25	33,286.25	418,670,000
Mar 08, 2022	32,885.17	33,402.98	32,578.73	32,632.64	32,632.64	553,750,000
Mar 07, 2022	33,579.75	33,579.75	32,806.15	32,817.38	32,817.38	488,400,000
Mar 04, 2022	33,655.43	33,655.43	33,254.12	33,614.80	33,614.80	408,390,000
Mar 03, 2022	33,972.87	34,179.07	33,641.53	33,794.66	33,794.66	369,740,000
Mar 02, 2022	33,379.51	34,013.67	33,379.51	33,891.35	33,891.35	400,920,000
Mar 01, 2022	33,813.48	33,870.14	33,107.67	33,294.95	33,294.95	438,730,000
Feb 28, 2022	33,870.62	33,963.63	33,469.31	33,892.60	33,892.60	443,460,000
Feb 25, 2022	33,277.22	34,095.74	33,277.22	34,058.75	34,058.75	417,630,000
Feb 24, 2022	32,830.33	33,269.34	32,272.64	33,223.83	33,223.83	590,850,000
Feb 23, 2022	33,680.97	33,832.59	33,084.90	33,131.76	33,131.76	370,600,000
Feb 22, 2022	33,974.09	34,024.74	33,364.29	33,596.61	33,596.61	432,090,000
Feb 18, 2022	34,310.45	34,423.58	33,976.18	34,079.18	34,079.18	414,080,000
Feb 17, 2022	34,858.47	34,858.47	34,246.23	34,312.03	34,312.03	348,720,000
Feb 16, 2022	34,951.83	35,042.09	34,642.64	34,934.27	34,934.27	294,410,000
Feb 15, 2022	34,686.19	35,047.79	34,686.19	34,988.84	34,988.84	305,670,000
Feb 14, 2022	34,694.50	34,744.56	34,304.28	34,566.17	34,566.17	370,320,000
Feb 11, 2022	35,267.89	35,431.15	34,620.52	34,738.06	34,738.06	398,860,000
Feb 10, 2022	35,630.81	35,800.24	35,100.72	35,241.59	35,241.59	411,620,000
Feb 09, 2022	35,614.90	35,824.28	35,614.90	35,768.06	35,768.06	333,610,000
Feb 08, 2022	35,160.68	35,544.89	35,090.42	35,462.78	35,462.78	319,190,000
Feb 07, 2022	35,108.38	35,325.01	34,993.98	35,091.13	35,091.13	328,910,000
Feb 04, 2022	35,095.74	35,333.55	34,799.08	35,089.74	35,089.74	349,880,000
Feb 03, 2022	35,520.08	35,535.94	35,071.06	35,111.16	35,111.16	381,020,000
Feb 02, 2022	35,378.19	35,679.20	35,290.12	35,629.33	35,629.33	359,540,000
Feb 01, 2022	35,151.47	35,441.09	34,977.95	35,405.24	35,405.24	386,080,000
Jan 31, 2022	34,691.17	35,148.14	34,496.10	35,131.86	35,131.86	468,070,000
Jan 28, 2022	34,135.24	34,731.77	33,807.51	34,725.47	34,725.47	568,440,000
Jan 27, 2022	34,261.75	34,773.32	34,007.78	34,160.78	34,160.78	527,780,000
Jan 26, 2022	34,520.82	34,815.67	33,876.48	34,168.09	34,168.09	546,330,000
Jan 25, 2022	34,186.64	34,591.04	33,545.52	34,297.73	34,297.73	506,430,000
Jan 24, 2022	34,070.61	34,420.99	33,150.33	34,364.50	34,364.50	664,010,000
Jan 21, 2022	34,701.69	34,896.67	34,229.55	34,265.37	34,265.37	523,880,000
Jan 20, 2022	35,102.66	35,490.20	34,670.12	34,715.39	34,715.39	369,070,000
Jan 19, 2022	35,412.30	35,547.83	35,015.49	35,028.65	35,028.65	393,080,000
Jan 18, 2022	35,661.76	35,661.76	35,262.02	35,368.47	35,368.47	427,260,000
Jan 14, 2022	35,996.43	35,996.43	35,641.49	35,911.81	35,911.81	389,200,000
Jan 13, 2022	36,312.49	36,513.88	36,044.22	36,113.62	36,113.62	343,640,000
Jan 12, 2022	36,336.16	36,453.49	36,168.15	36,290.32	36,290.32	310,180,000
Jan 11, 2022	36,058.85	36,271.47	35,769.38	36,252.02	36,252.02	356,850,000
Jan 10, 2022	36,175.21	36,175.21	35,639.91	36,068.87	36,068.87	430,680,000
Jan 07, 2022	36,249.59	36,382.84	36,111.53	36,231.66	36,231.66	356,110,000
Jan 06, 2022	36,409.05	36,464.19	36,200.68	36,236.47	36,236.47	385,890,000
Jan 05, 2022	36,722.60	36,952.65	36,400.39	36,407.11	36,407.11	462,040,000
Jan 04, 2022	36,636.00	36,934.84	36,636.00	36,799.65	36,799.65	435,080,000
Jan 03, 2022	36,321.59	36,595.82	36,246.45	36,585.06	36,585.06	347,930,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,978.73+37.25(+0.95%)

Dow 3032,120.28+191.66(+0.60%)

Nasdaq11,434.74+170.29(+1.51%)

Russell 20001,799.16+34.34(+1.95%)

Crude Oil110.85+0.52(+0.47%)

Gold1,851.70+5.40(+0.29%)

Yahoo Finance is in Davos! Get the latest updates here

Dow Jones Industrial Average (^DJI)

S&P 500
3,978.73
+37.25(+0.95%)

Dow 30
32,120.28
+191.66(+0.60%)

Nasdaq
11,434.74
+170.29(+1.51%)

Russell 2000
1,799.16
+34.34(+1.95%)

Crude Oil
110.85
+0.52(+0.47%)

Gold
1,851.70
+5.40(+0.29%)