Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202332,420.7132,593.6832,346.1232,560.6032,560.60363,190,000
Mar 20, 202331,872.3332,280.0731,872.3332,244.5832,244.58357,210,000
Mar 17, 202332,217.3232,217.3231,728.7031,861.9831,861.98712,100,000
Mar 16, 202331,827.6532,281.6131,571.4632,246.5532,246.55440,940,000
Mar 15, 202331,759.8731,906.4731,429.8231,874.5731,874.57420,910,000
Mar 14, 202332,055.2932,306.5931,805.4032,155.4032,155.40391,760,000
Mar 13, 202331,819.9332,240.3531,624.8731,819.1431,819.14429,090,000
Mar 10, 202332,185.1432,422.1031,783.4131,909.6431,909.64397,790,000
Mar 09, 202332,876.8332,990.4632,190.6032,254.8632,254.86315,860,000
Mar 08, 202332,872.0832,903.4432,612.7032,798.4032,798.40242,750,000
Mar 07, 202333,428.3133,453.2532,838.2132,856.4632,856.46299,400,000
Mar 06, 202333,425.3233,572.2233,383.4733,431.4433,431.44329,190,000
Mar 03, 202333,076.3333,405.8233,008.4133,390.9733,390.97300,050,000
Mar 02, 202332,780.9733,083.4532,665.8533,003.5733,003.57317,450,000
Mar 01, 202332,656.3732,746.1532,500.7132,661.8432,661.84292,810,000
Feb 28, 202332,873.4732,873.4732,636.4332,656.7032,656.70303,760,000
Feb 27, 202332,906.1633,189.2832,814.1832,889.0932,889.09243,660,000
Feb 24, 202332,999.1932,999.1932,643.4832,816.9232,816.92277,120,000
Feb 23, 202333,175.3933,272.4032,795.6733,153.9133,153.91288,120,000
Feb 22, 202333,169.3333,245.9732,948.2733,045.0933,045.09321,910,000
Feb 21, 202333,699.6933,699.6933,115.7433,129.5933,129.59348,320,000
Feb 17, 202333,677.0133,846.6433,517.7333,826.6933,826.69302,900,000
Feb 16, 202333,992.0934,041.1633,686.5933,696.8533,696.85317,530,000
Feb 15, 202334,008.6334,130.4933,833.1034,128.0534,128.05267,530,000
Feb 14, 202334,194.0934,331.4733,827.4534,089.2734,089.27288,820,000
Feb 13, 202333,887.3934,249.6033,887.3934,245.9334,245.93302,600,000
Feb 10, 202333,671.5433,897.3133,591.9933,869.2733,869.27288,150,000
Feb 09, 202334,105.6134,252.5733,607.1333,699.8833,699.88347,520,000
Feb 08, 202334,132.9034,161.6533,899.7933,949.0133,949.01324,090,000
Feb 07, 202333,769.7834,240.0033,634.1034,156.6934,156.69361,620,000
Feb 06, 202333,874.4433,962.8433,683.5833,891.0233,891.02296,400,000
Feb 03, 202333,926.3034,179.5833,813.8633,926.0133,926.01425,150,000
Feb 02, 202334,129.3034,145.1433,814.7834,053.9434,053.94429,910,000
Feb 01, 202334,039.6034,334.7033,581.4234,092.9634,092.96370,120,000
Jan 31, 202333,803.5634,095.2333,664.9134,086.0434,086.04360,240,000
Jan 30, 202333,909.2134,055.2933,695.1833,717.0933,717.09343,920,000
Jan 27, 202333,952.9334,164.3333,830.8533,978.0833,978.08441,260,000
Jan 26, 202333,771.6633,953.7933,635.6033,949.4133,949.41327,000,000
Jan 25, 202333,538.3633,773.0933,273.2133,743.8433,743.84341,720,000
Jan 24, 202333,444.7233,782.9233,310.5633,733.9633,733.96299,310,000
Jan 23, 202333,439.5633,782.8833,316.2533,629.5633,629.56355,220,000
Jan 20, 202333,073.4633,381.9532,948.9333,375.4933,375.49367,330,000
Jan 19, 202333,171.3533,227.4932,982.0533,044.5633,044.56319,770,000
Jan 18, 202333,948.4934,016.5333,269.9033,296.9633,296.96351,670,000
Jan 17, 202334,222.3234,269.9733,860.6733,910.8533,910.85353,050,000
Jan 13, 202334,075.3134,342.3233,915.4934,302.6134,302.61274,110,000
Jan 12, 202334,047.8634,292.6733,792.1034,189.9734,189.97308,190,000
Jan 11, 202333,754.0333,974.6933,711.0433,973.0133,973.01301,650,000
Jan 10, 202333,516.4333,726.5433,421.8033,704.1033,704.10268,260,000
Jan 09, 202333,664.3933,935.1133,487.6633,517.6533,517.65327,840,000
Jan 06, 202333,055.3033,710.6632,997.3933,630.6133,630.61360,740,000
Jan 05, 202333,191.7233,191.7232,812.3332,930.0832,930.08337,920,000
Jan 04, 202333,165.1433,409.1033,033.4833,269.7733,269.77379,400,000
Jan 03, 202333,148.9033,387.5232,850.5733,136.3733,136.37355,930,000
Dec 30, 202233,121.6133,152.5532,847.8233,147.2533,147.25295,500,000
Dec 29, 202233,021.4333,293.4233,020.3533,220.8033,220.80243,060,000
Dec 28, 202233,264.7633,379.5532,869.1532,875.7132,875.71252,260,000
Dec 27, 202233,224.2333,387.7233,069.5833,241.5633,241.56246,010,000
Dec 23, 202232,961.0633,226.1432,814.0233,203.9333,203.93221,050,000
Dec 22, 202233,233.3533,233.3532,573.4333,027.4933,027.49340,640,000
Dec 21, 202233,028.0933,437.8433,028.0933,376.4833,376.48328,020,000
Dec 20, 202232,735.2432,992.2332,649.4532,849.7432,849.74303,970,000
Dec 19, 202232,921.4533,038.9432,581.9732,757.5432,757.54326,430,000
Dec 16, 202233,166.4633,166.4632,654.5932,920.4632,920.46756,310,000
Dec 15, 202233,773.0033,773.0033,016.1633,202.2233,202.22394,290,000
Dec 14, 202234,086.0734,395.6533,704.1733,966.3533,966.35339,090,000
Dec 13, 202234,268.4434,712.2833,890.8834,108.6434,108.64442,651,400
Dec 12, 202233,519.5034,005.0433,519.5034,005.0434,005.04313,440,000
Dec 09, 202233,746.7133,844.6333,462.6533,476.4633,476.46287,630,000
Dec 08, 202233,695.9733,899.1733,642.4633,781.4833,781.48271,830,000
Dec 07, 202233,556.4033,774.2733,503.6733,597.9233,597.92359,980,000
Dec 06, 202233,936.8734,006.6333,418.5933,596.3433,596.34306,220,000
Dec 05, 202234,335.7334,335.7333,846.8133,947.1033,947.10312,960,000
Dec 02, 202234,265.4534,483.2134,039.7334,429.8834,429.88290,580,000
Dec 01, 202234,533.5934,595.5134,129.3534,395.0134,395.01348,720,000
Nov 30, 202233,795.4334,589.7733,583.7734,589.7734,589.77524,440,000
Nov 29, 202233,847.8033,933.9133,662.4533,852.5333,852.53279,750,000
Nov 28, 202234,275.9134,303.8833,799.3533,849.4633,849.46300,330,000
Nov 25, 202234,213.0434,386.5134,199.5734,347.0334,347.03131,660,000
Nov 23, 202234,091.5734,262.0734,004.6434,194.0634,194.06236,820,000
Nov 22, 202233,810.0534,115.7033,810.0534,098.1034,098.10277,070,000
Nov 21, 202233,760.3033,864.5933,559.1833,700.2833,700.28352,960,000
Nov 18, 202233,606.5933,827.9433,540.6433,745.6933,745.69312,950,000
Nov 17, 202233,329.2733,616.0233,239.7533,546.3233,546.32319,210,000
Nov 16, 202233,554.9333,682.8333,516.9933,553.8333,553.83301,560,000
Nov 15, 202233,755.9433,987.0633,320.2033,592.9233,592.92390,610,000
Nov 14, 202233,662.0533,964.3033,533.9633,536.7033,536.70354,340,000
Nov 11, 202233,797.7533,817.9633,394.4333,747.8633,747.86427,790,000
Nov 10, 202233,263.9133,727.7333,167.8233,715.3733,715.37480,130,000
Nov 09, 202233,004.4733,065.1132,478.8732,513.9432,513.94355,200,000
Nov 08, 202232,934.5633,355.3932,831.4633,160.8333,160.83335,340,000
Nov 07, 202232,454.1032,895.5932,424.9932,827.0032,827.00336,300,000
Nov 04, 202232,265.0132,611.5231,938.9232,403.2232,403.22422,370,000
Nov 03, 202231,985.0532,185.7131,727.0532,001.2532,001.25354,440,000
Nov 02, 202232,576.2833,071.9332,139.7732,147.7632,147.76398,430,000
Nov 01, 202232,862.7932,975.4832,485.2332,653.2032,653.20323,210,000
Oct 31, 202232,754.2732,883.8632,586.9332,732.9532,732.95390,890,000
Oct 28, 202232,204.3132,889.8132,158.3832,861.8032,861.80495,830,000
Oct 27, 202232,062.1432,388.4231,993.2132,033.2832,033.28375,720,000
Oct 26, 202231,738.4432,172.4231,738.4431,839.1131,839.11430,400,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement