U.S. Markets open in 8 hrs 52 mins
S&P Futures
3,850.00+15.75(+0.41%)Dow Futures
30,990.00+81.00(+0.26%)Nasdaq Futures
13,465.00+103.50(+0.77%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
30,996.98-179.02 (-0.57%)
At close: 4:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 25, 2021 | - | - | - | - | - | - |
| Jan 22, 2021 | 31,141.56 | 31,141.56 | 30,908.47 | 30,996.98 | 30,996.98 | 436,040,000 |
| Jan 21, 2021 | 31,198.01 | 31,272.22 | 31,120.92 | 31,176.01 | 31,176.01 | 418,780,000 |
| Jan 20, 2021 | 31,017.54 | 31,235.98 | 30,997.79 | 31,188.38 | 31,188.38 | 384,980,000 |
| Jan 19, 2021 | 30,887.42 | 31,086.62 | 30,865.03 | 30,930.52 | 30,930.52 | 386,400,000 |
| Jan 15, 2021 | 30,926.77 | 30,941.98 | 30,612.67 | 30,814.26 | 30,814.26 | 433,000,000 |
| Jan 14, 2021 | 31,085.67 | 31,223.78 | 30,982.24 | 30,991.52 | 30,991.52 | 427,810,000 |
| Jan 13, 2021 | 31,084.88 | 31,153.37 | 30,992.05 | 31,060.47 | 31,060.47 | 413,250,000 |
| Jan 12, 2021 | 31,015.01 | 31,114.56 | 30,888.76 | 31,068.69 | 31,068.69 | 362,620,000 |
| Jan 11, 2021 | 31,015.37 | 31,096.98 | 30,832.06 | 31,008.69 | 31,008.69 | 356,540,000 |
| Jan 08, 2021 | 31,069.58 | 31,140.67 | 30,793.27 | 31,097.97 | 31,097.97 | 381,150,000 |
| Jan 07, 2021 | 30,901.18 | 31,193.40 | 30,897.86 | 31,041.13 | 31,041.13 | 427,810,000 |
| Jan 06, 2021 | 30,362.78 | 31,022.65 | 30,313.07 | 30,829.40 | 30,829.40 | 500,430,000 |
| Jan 05, 2021 | 30,204.25 | 30,504.89 | 30,141.78 | 30,391.60 | 30,391.60 | 350,910,000 |
| Jan 04, 2021 | 30,627.47 | 30,674.28 | 29,881.82 | 30,223.89 | 30,223.89 | 475,080,000 |
| Dec 31, 2020 | 30,417.64 | 30,637.47 | 30,344.50 | 30,606.48 | 30,606.48 | 284,470,000 |
| Dec 30, 2020 | 30,415.09 | 30,525.35 | 30,393.04 | 30,409.56 | 30,409.56 | 291,890,000 |
| Dec 29, 2020 | 30,492.07 | 30,588.79 | 30,274.24 | 30,335.67 | 30,335.67 | 357,610,000 |
| Dec 28, 2020 | 30,283.23 | 30,525.56 | 30,283.23 | 30,403.97 | 30,403.97 | 302,490,000 |
| Dec 24, 2020 | 30,155.92 | 30,209.67 | 30,099.30 | 30,199.87 | 30,199.87 | 145,570,000 |
| Dec 23, 2020 | 30,046.73 | 30,292.53 | 30,046.73 | 30,129.83 | 30,129.83 | 274,050,000 |
| Dec 22, 2020 | 30,200.20 | 30,200.20 | 29,992.89 | 30,015.51 | 30,015.51 | 388,810,000 |
| Dec 21, 2020 | 30,159.00 | 30,304.14 | 29,755.53 | 30,216.45 | 30,216.45 | 437,480,000 |
| Dec 18, 2020 | 30,314.26 | 30,343.59 | 30,029.44 | 30,179.05 | 30,179.05 | 782,070,000 |
| Dec 17, 2020 | 30,216.00 | 30,323.78 | 30,216.00 | 30,303.37 | 30,303.37 | 345,530,000 |
| Dec 16, 2020 | 30,191.38 | 30,236.03 | 30,080.11 | 30,154.54 | 30,154.54 | 344,590,000 |
| Dec 15, 2020 | 29,919.09 | 30,243.26 | 29,894.95 | 30,199.31 | 30,199.31 | 417,770,000 |
| Dec 14, 2020 | 30,123.91 | 30,325.79 | 29,849.15 | 29,861.55 | 29,861.55 | 371,980,000 |
| Dec 11, 2020 | 29,988.21 | 30,071.13 | 29,820.84 | 30,046.37 | 30,046.37 | 393,870,000 |
| Dec 10, 2020 | 30,032.55 | 30,063.87 | 29,876.82 | 29,999.26 | 29,999.26 | 325,550,000 |
| Dec 09, 2020 | 30,229.81 | 30,319.70 | 29,951.85 | 30,068.81 | 30,068.81 | 380,520,000 |
| Dec 08, 2020 | 29,997.95 | 30,246.22 | 29,972.07 | 30,173.88 | 30,173.88 | 311,190,000 |
| Dec 07, 2020 | 30,233.03 | 30,233.03 | 29,967.22 | 30,069.79 | 30,069.79 | 365,810,000 |
| Dec 04, 2020 | 29,989.56 | 30,218.26 | 29,989.56 | 30,218.26 | 30,218.26 | 356,590,000 |
| Dec 03, 2020 | 29,920.83 | 30,110.88 | 29,877.27 | 29,969.52 | 29,969.52 | 405,680,000 |
| Dec 02, 2020 | 29,695.09 | 29,902.51 | 29,599.29 | 29,883.79 | 29,883.79 | 385,280,000 |
| Dec 01, 2020 | 29,797.50 | 30,083.31 | 29,797.50 | 29,823.92 | 29,823.92 | 429,510,000 |
| Nov 30, 2020 | 29,854.51 | 29,854.51 | 29,463.64 | 29,638.64 | 29,638.64 | 551,350,000 |
| Nov 27, 2020 | 29,911.33 | 30,015.13 | 29,819.98 | 29,910.37 | 29,910.37 | 177,040,000 |
| Nov 25, 2020 | 30,058.87 | 30,058.87 | 29,806.25 | 29,872.47 | 29,872.47 | 323,030,000 |
| Nov 24, 2020 | 29,746.11 | 30,116.51 | 29,746.11 | 30,046.24 | 30,046.24 | 432,760,000 |
| Nov 23, 2020 | 29,332.82 | 29,667.75 | 29,332.82 | 29,591.27 | 29,591.27 | 387,200,000 |
| Nov 20, 2020 | 29,437.57 | 29,469.89 | 29,231.20 | 29,263.48 | 29,263.48 | 305,350,000 |
| Nov 19, 2020 | 29,370.92 | 29,524.90 | 29,228.38 | 29,483.23 | 29,483.23 | 331,330,000 |
| Nov 18, 2020 | 29,875.40 | 29,930.85 | 29,432.84 | 29,438.42 | 29,438.42 | 382,850,000 |
| Nov 17, 2020 | 29,800.15 | 29,872.42 | 29,520.29 | 29,783.35 | 29,783.35 | 372,380,000 |
| Nov 16, 2020 | 29,672.36 | 29,964.29 | 29,672.36 | 29,950.44 | 29,950.44 | 418,290,000 |
| Nov 13, 2020 | 29,203.90 | 29,559.25 | 29,203.90 | 29,479.81 | 29,479.81 | 348,810,000 |
| Nov 12, 2020 | 29,231.91 | 29,311.83 | 28,902.13 | 29,080.17 | 29,080.17 | 369,320,000 |
| Nov 11, 2020 | 29,524.35 | 29,593.11 | 29,281.22 | 29,397.63 | 29,397.63 | 376,700,000 |
| Nov 10, 2020 | 29,254.17 | 29,478.86 | 29,126.99 | 29,420.92 | 29,420.92 | 526,980,000 |
| Nov 09, 2020 | 29,467.90 | 29,933.83 | 29,130.66 | 29,157.97 | 29,157.97 | 673,310,000 |
| Nov 06, 2020 | 28,399.13 | 28,431.96 | 28,189.50 | 28,323.40 | 28,323.40 | 326,710,000 |
| Nov 05, 2020 | 28,083.37 | 28,495.05 | 28,083.37 | 28,390.18 | 28,390.18 | 390,140,000 |
| Nov 04, 2020 | 27,512.83 | 28,301.50 | 27,512.83 | 27,847.66 | 27,847.66 | 447,860,000 |
| Nov 03, 2020 | 27,138.69 | 27,640.21 | 27,138.69 | 27,480.03 | 27,480.03 | 350,980,000 |
| Nov 02, 2020 | 26,691.28 | 27,043.48 | 26,691.28 | 26,925.05 | 26,925.05 | 379,990,000 |
| Oct 30, 2020 | 26,572.27 | 26,639.18 | 26,143.77 | 26,501.60 | 26,501.60 | 504,820,000 |
| Oct 29, 2020 | 26,480.98 | 26,891.89 | 26,290.78 | 26,659.11 | 26,659.11 | 419,770,000 |
| Oct 28, 2020 | 27,102.14 | 27,102.14 | 26,497.39 | 26,519.95 | 26,519.95 | 496,150,000 |
| Oct 27, 2020 | 27,651.18 | 27,707.69 | 27,457.96 | 27,463.19 | 27,463.19 | 366,400,000 |
| Oct 26, 2020 | 28,185.82 | 28,185.82 | 27,370.16 | 27,685.38 | 27,685.38 | 404,150,000 |
| Oct 23, 2020 | 28,409.65 | 28,436.52 | 28,149.82 | 28,335.57 | 28,335.57 | 347,300,000 |
| Oct 22, 2020 | 28,197.42 | 28,421.31 | 28,040.18 | 28,363.66 | 28,363.66 | 330,320,000 |
| Oct 21, 2020 | 28,270.66 | 28,450.64 | 28,196.39 | 28,210.82 | 28,210.82 | 299,420,000 |
| Oct 20, 2020 | 28,245.85 | 28,575.03 | 28,243.04 | 28,308.79 | 28,308.79 | 350,220,000 |
| Oct 19, 2020 | 28,633.55 | 28,711.93 | 28,139.40 | 28,195.42 | 28,195.42 | 358,700,000 |
| Oct 16, 2020 | 28,570.72 | 28,842.90 | 28,570.72 | 28,606.31 | 28,606.31 | 356,140,000 |
| Oct 15, 2020 | 28,323.40 | 28,535.85 | 28,181.54 | 28,494.20 | 28,494.20 | 328,940,000 |
| Oct 14, 2020 | 28,731.30 | 28,792.56 | 28,461.73 | 28,514.00 | 28,514.00 | 370,800,000 |
| Oct 13, 2020 | 28,764.95 | 28,808.84 | 28,604.35 | 28,679.81 | 28,679.81 | 526,110,000 |
| Oct 12, 2020 | 28,671.12 | 28,957.90 | 28,659.67 | 28,837.52 | 28,837.52 | 493,680,000 |
| Oct 09, 2020 | 28,533.61 | 28,676.29 | 28,440.63 | 28,586.90 | 28,586.90 | 324,050,000 |
| Oct 08, 2020 | 28,348.86 | 28,459.13 | 28,265.56 | 28,425.51 | 28,425.51 | 314,750,000 |
| Oct 07, 2020 | 27,971.36 | 28,369.66 | 27,971.36 | 28,303.46 | 28,303.46 | 328,750,000 |
| Oct 06, 2020 | 28,214.24 | 28,354.48 | 27,728.03 | 27,772.76 | 27,772.76 | 435,030,000 |
| Oct 05, 2020 | 27,825.42 | 28,162.64 | 27,825.42 | 28,148.64 | 28,148.64 | 318,210,000 |
| Oct 02, 2020 | 27,536.39 | 27,861.43 | 27,382.94 | 27,682.81 | 27,682.81 | 392,770,000 |
| Oct 01, 2020 | 27,940.63 | 28,041.46 | 27,669.26 | 27,816.90 | 27,816.90 | 373,450,000 |
| Sep 30, 2020 | 27,514.64 | 28,026.33 | 27,511.06 | 27,781.70 | 27,781.70 | 452,550,000 |
| Sep 29, 2020 | 27,560.24 | 27,605.60 | 27,338.09 | 27,452.66 | 27,452.66 | 303,820,000 |
| Sep 28, 2020 | 27,362.14 | 27,722.60 | 27,362.14 | 27,584.06 | 27,584.06 | 401,860,000 |
| Sep 25, 2020 | 26,694.51 | 27,239.29 | 26,635.38 | 27,173.96 | 27,173.96 | 388,900,000 |
| Sep 24, 2020 | 26,716.09 | 27,094.85 | 26,537.01 | 26,815.44 | 26,815.44 | 447,810,000 |
| Sep 23, 2020 | 27,413.60 | 27,464.46 | 26,716.12 | 26,763.13 | 26,763.13 | 459,470,000 |
| Sep 22, 2020 | 27,170.34 | 27,333.09 | 26,989.93 | 27,288.18 | 27,288.18 | 420,720,000 |
| Sep 21, 2020 | 27,484.71 | 27,484.71 | 26,715.15 | 27,147.70 | 27,147.70 | 523,660,000 |
| Sep 18, 2020 | 27,864.87 | 27,946.69 | 27,487.97 | 27,657.42 | 27,657.42 | 698,710,000 |
| Sep 17, 2020 | 27,834.18 | 28,056.79 | 27,647.93 | 27,901.98 | 27,901.98 | 437,230,000 |
| Sep 16, 2020 | 28,031.69 | 28,364.77 | 28,021.67 | 28,032.38 | 28,032.38 | 416,650,000 |
| Sep 15, 2020 | 28,139.76 | 28,231.06 | 27,931.45 | 27,995.60 | 27,995.60 | 414,520,000 |
| Sep 14, 2020 | 27,718.74 | 28,086.06 | 27,718.74 | 27,993.33 | 27,993.33 | 380,750,000 |
| Sep 11, 2020 | 27,613.86 | 27,828.82 | 27,448.15 | 27,665.64 | 27,665.64 | 435,330,000 |
| Sep 10, 2020 | 28,022.51 | 28,174.78 | 27,447.08 | 27,534.58 | 27,534.58 | 442,850,000 |
| Sep 09, 2020 | 27,711.71 | 28,206.21 | 27,704.54 | 27,940.47 | 27,940.47 | 460,590,000 |
| Sep 08, 2020 | 27,925.23 | 27,925.23 | 27,464.90 | 27,500.89 | 27,500.89 | 580,860,000 |
| Sep 04, 2020 | 28,341.05 | 28,539.75 | 27,664.68 | 28,133.31 | 28,133.31 | 694,640,000 |
| Sep 03, 2020 | 29,090.70 | 29,199.35 | 28,074.76 | 28,292.73 | 28,292.73 | 650,080,000 |
| Sep 02, 2020 | 28,736.79 | 29,162.88 | 28,713.53 | 29,100.50 | 29,100.50 | 539,510,000 |
| Sep 01, 2020 | 28,439.61 | 28,659.26 | 28,290.72 | 28,645.66 | 28,645.66 | 423,410,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
