Advertisement
Advertisement
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Follow
At close: 05:10PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 34,265.45 | 34,483.21 | 34,039.73 | 34,429.88 | 34,429.88 | 290,580,000 |
| Dec 01, 2022 | 34,533.59 | 34,595.51 | 34,129.35 | 34,395.01 | 34,395.01 | 348,720,000 |
| Nov 30, 2022 | 33,795.43 | 34,589.77 | 33,583.77 | 34,589.77 | 34,589.77 | 524,440,000 |
| Nov 29, 2022 | 33,847.80 | 33,933.91 | 33,662.45 | 33,852.53 | 33,852.53 | 279,750,000 |
| Nov 28, 2022 | 34,275.91 | 34,303.88 | 33,799.35 | 33,849.46 | 33,849.46 | 300,330,000 |
| Nov 25, 2022 | 34,213.04 | 34,386.51 | 34,199.57 | 34,347.03 | 34,347.03 | 131,660,000 |
| Nov 23, 2022 | 34,091.57 | 34,262.07 | 34,004.64 | 34,194.06 | 34,194.06 | 236,820,000 |
| Nov 22, 2022 | 33,810.05 | 34,115.70 | 33,810.05 | 34,098.10 | 34,098.10 | 277,070,000 |
| Nov 21, 2022 | 33,760.30 | 33,864.59 | 33,559.18 | 33,700.28 | 33,700.28 | 352,960,000 |
| Nov 18, 2022 | 33,606.59 | 33,827.94 | 33,540.64 | 33,745.69 | 33,745.69 | 312,950,000 |
| Nov 17, 2022 | 33,329.27 | 33,616.02 | 33,239.75 | 33,546.32 | 33,546.32 | 319,210,000 |
| Nov 16, 2022 | 33,554.93 | 33,682.83 | 33,516.99 | 33,553.83 | 33,553.83 | 301,560,000 |
| Nov 15, 2022 | 33,755.94 | 33,987.06 | 33,320.20 | 33,592.92 | 33,592.92 | 390,610,000 |
| Nov 14, 2022 | 33,662.05 | 33,964.30 | 33,533.96 | 33,536.70 | 33,536.70 | 354,340,000 |
| Nov 11, 2022 | 33,797.75 | 33,817.96 | 33,394.43 | 33,747.86 | 33,747.86 | 427,790,000 |
| Nov 10, 2022 | 33,263.91 | 33,727.73 | 33,167.82 | 33,715.37 | 33,715.37 | 480,130,000 |
| Nov 09, 2022 | 33,004.47 | 33,065.11 | 32,478.87 | 32,513.94 | 32,513.94 | 355,200,000 |
| Nov 08, 2022 | 32,934.56 | 33,355.39 | 32,831.46 | 33,160.83 | 33,160.83 | 335,340,000 |
| Nov 07, 2022 | 32,454.10 | 32,895.59 | 32,424.99 | 32,827.00 | 32,827.00 | 336,300,000 |
| Nov 04, 2022 | 32,265.01 | 32,611.52 | 31,938.92 | 32,403.22 | 32,403.22 | 422,370,000 |
| Nov 03, 2022 | 31,985.05 | 32,185.71 | 31,727.05 | 32,001.25 | 32,001.25 | 354,440,000 |
| Nov 02, 2022 | 32,576.28 | 33,071.93 | 32,139.77 | 32,147.76 | 32,147.76 | 398,430,000 |
| Nov 01, 2022 | 32,862.79 | 32,975.48 | 32,485.23 | 32,653.20 | 32,653.20 | 323,210,000 |
| Oct 31, 2022 | 32,754.27 | 32,883.86 | 32,586.93 | 32,732.95 | 32,732.95 | 390,890,000 |
| Oct 28, 2022 | 32,204.31 | 32,889.81 | 32,158.38 | 32,861.80 | 32,861.80 | 495,830,000 |
| Oct 27, 2022 | 32,062.14 | 32,388.42 | 31,993.21 | 32,033.28 | 32,033.28 | 375,720,000 |
| Oct 26, 2022 | 31,738.44 | 32,172.42 | 31,738.44 | 31,839.11 | 31,839.11 | 430,400,000 |
| Oct 25, 2022 | 31,463.65 | 31,876.15 | 31,423.53 | 31,836.74 | 31,836.74 | 336,930,000 |
| Oct 24, 2022 | 31,187.32 | 31,603.63 | 31,161.41 | 31,499.62 | 31,499.62 | 345,040,000 |
| Oct 21, 2022 | 30,291.18 | 31,119.27 | 30,206.28 | 31,082.56 | 31,082.56 | 418,190,000 |
| Oct 20, 2022 | 30,411.92 | 30,822.96 | 30,265.20 | 30,333.59 | 30,333.59 | 333,190,000 |
| Oct 19, 2022 | 30,439.04 | 30,662.11 | 30,226.90 | 30,423.81 | 30,423.81 | 314,030,000 |
| Oct 18, 2022 | 30,697.52 | 30,837.90 | 30,301.83 | 30,523.80 | 30,523.80 | 387,130,000 |
| Oct 17, 2022 | 30,059.58 | 30,311.95 | 29,997.62 | 30,185.82 | 30,185.82 | 369,820,000 |
| Oct 14, 2022 | 30,192.21 | 30,428.82 | 29,614.30 | 29,634.83 | 29,634.83 | 379,090,000 |
| Oct 13, 2022 | 28,755.83 | 30,168.54 | 28,660.94 | 30,038.72 | 30,038.72 | 470,260,000 |
| Oct 12, 2022 | 29,233.06 | 29,455.12 | 29,136.03 | 29,210.85 | 29,210.85 | 304,420,000 |
| Oct 11, 2022 | 29,085.20 | 29,608.42 | 29,074.23 | 29,239.19 | 29,239.19 | 352,920,000 |
| Oct 10, 2022 | 29,419.09 | 29,485.82 | 29,010.41 | 29,202.88 | 29,202.88 | 315,410,000 |
| Oct 07, 2022 | 29,685.27 | 29,685.27 | 29,142.66 | 29,296.79 | 29,296.79 | 367,950,000 |
| Oct 06, 2022 | 30,206.13 | 30,329.61 | 29,859.34 | 29,926.94 | 29,926.94 | 306,840,000 |
| Oct 05, 2022 | 30,078.36 | 30,454.46 | 29,886.44 | 30,273.87 | 30,273.87 | 290,610,000 |
| Oct 04, 2022 | 29,826.67 | 30,325.05 | 29,826.67 | 30,316.32 | 30,316.32 | 375,640,000 |
| Oct 03, 2022 | 28,855.25 | 29,647.79 | 28,855.25 | 29,490.89 | 29,490.89 | 397,830,000 |
| Sep 30, 2022 | 29,123.03 | 29,355.78 | 28,715.85 | 28,725.51 | 28,725.51 | 464,260,000 |
| Sep 29, 2022 | 29,513.73 | 29,513.73 | 28,997.34 | 29,225.61 | 29,225.61 | 388,820,000 |
| Sep 28, 2022 | 29,198.92 | 29,811.78 | 29,114.97 | 29,683.74 | 29,683.74 | 436,040,000 |
| Sep 27, 2022 | 29,419.88 | 29,659.12 | 28,958.22 | 29,134.99 | 29,134.99 | 355,460,000 |
| Sep 26, 2022 | 29,536.84 | 29,630.77 | 29,161.12 | 29,260.81 | 29,260.81 | 369,450,000 |
| Sep 23, 2022 | 29,955.65 | 29,955.65 | 29,250.47 | 29,590.41 | 29,590.41 | 388,200,000 |
| Sep 22, 2022 | 30,204.52 | 30,302.28 | 29,994.53 | 30,076.68 | 30,076.68 | 335,270,000 |
| Sep 21, 2022 | 30,819.39 | 31,020.79 | 30,181.99 | 30,183.78 | 30,183.78 | 354,960,000 |
| Sep 20, 2022 | 30,888.53 | 30,888.53 | 30,465.91 | 30,706.23 | 30,706.23 | 317,970,000 |
| Sep 19, 2022 | 30,722.86 | 31,026.89 | 30,559.37 | 31,019.68 | 31,019.68 | 291,200,000 |
| Sep 16, 2022 | 30,866.61 | 30,866.61 | 30,550.08 | 30,822.42 | 30,822.42 | 627,920,000 |
| Sep 15, 2022 | 31,124.68 | 31,277.69 | 30,882.08 | 30,961.82 | 30,961.82 | 345,500,000 |
| Sep 14, 2022 | 31,141.02 | 31,276.82 | 30,885.02 | 31,135.09 | 31,135.09 | 348,670,000 |
| Sep 13, 2022 | 32,006.50 | 32,006.50 | 31,018.54 | 31,104.97 | 31,104.97 | 428,930,000 |
| Sep 12, 2022 | 32,159.49 | 32,504.04 | 32,159.49 | 32,381.34 | 32,381.34 | 339,250,000 |
| Sep 09, 2022 | 31,876.22 | 32,227.74 | 31,876.22 | 32,151.71 | 32,151.71 | 310,980,000 |
| Sep 08, 2022 | 31,481.95 | 31,783.37 | 31,321.50 | 31,774.52 | 31,774.52 | 344,340,000 |
| Sep 07, 2022 | 31,145.63 | 31,644.34 | 31,095.21 | 31,581.28 | 31,581.28 | 345,080,000 |
| Sep 06, 2022 | 31,343.79 | 31,463.89 | 31,048.46 | 31,145.30 | 31,145.30 | 347,320,000 |
| Sep 02, 2022 | 31,848.50 | 32,026.90 | 31,182.09 | 31,318.44 | 31,318.44 | 306,180,000 |
| Sep 01, 2022 | 31,454.58 | 31,677.51 | 31,219.75 | 31,656.42 | 31,656.42 | 339,360,000 |
| Aug 31, 2022 | 31,827.15 | 31,966.04 | 31,509.59 | 31,510.43 | 31,510.43 | 392,780,000 |
| Aug 30, 2022 | 32,163.84 | 32,205.66 | 31,647.22 | 31,790.87 | 31,790.87 | 317,150,000 |
| Aug 29, 2022 | 32,188.00 | 32,325.16 | 31,972.79 | 32,098.99 | 32,098.99 | 317,820,000 |
| Aug 26, 2022 | 33,293.43 | 33,364.70 | 32,278.22 | 32,283.40 | 32,283.40 | 352,850,000 |
| Aug 25, 2022 | 33,029.27 | 33,306.09 | 32,889.85 | 33,291.78 | 33,291.78 | 308,530,000 |
| Aug 24, 2022 | 32,899.01 | 33,095.50 | 32,828.56 | 32,969.23 | 32,969.23 | 256,900,000 |
| Aug 23, 2022 | 33,033.52 | 33,138.26 | 32,858.89 | 32,909.59 | 32,909.59 | 251,870,000 |
| Aug 22, 2022 | 33,586.59 | 33,586.59 | 33,007.63 | 33,063.61 | 33,063.61 | 308,900,000 |
| Aug 19, 2022 | 33,904.69 | 33,904.69 | 33,627.09 | 33,706.74 | 33,706.74 | 293,990,000 |
| 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 |
| *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.
