Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

30,996.98-179.03 (-0.57%)

At close: 4:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	31,141.56	31,141.56	30,908.47	30,996.98	30,996.98	436,038,471
Jan 21, 2021	31,198.01	31,272.22	31,120.92	31,176.01	31,176.01	4,187,800
Jan 20, 2021	31,017.54	31,235.98	30,997.79	31,188.38	31,188.38	3,849,800
Jan 19, 2021	30,887.42	31,086.62	30,865.03	30,930.52	30,930.52	3,864,000
Jan 15, 2021	30,926.77	30,941.98	30,612.67	30,814.26	30,814.26	4,330,000
Jan 14, 2021	31,085.67	31,223.78	30,982.24	30,991.52	30,991.52	4,278,100
Jan 13, 2021	31,084.88	31,153.37	30,992.05	31,060.47	31,060.47	4,132,500
Jan 12, 2021	31,015.01	31,114.56	30,888.76	31,068.69	31,068.69	3,626,200
Jan 11, 2021	31,015.37	31,096.98	30,832.06	31,008.69	31,008.69	3,565,400
Jan 08, 2021	31,069.58	31,140.67	30,793.27	31,097.97	31,097.97	3,811,500
Jan 07, 2021	30,901.18	31,193.40	30,897.86	31,041.13	31,041.13	4,278,100
Jan 06, 2021	30,362.78	31,022.65	30,313.07	30,829.40	30,829.40	5,004,300
Jan 05, 2021	30,204.25	30,504.89	30,141.78	30,391.60	30,391.60	3,509,100
Jan 04, 2021	30,627.47	30,674.28	29,881.82	30,223.89	30,223.89	4,750,800
Dec 31, 2020	30,417.64	30,637.47	30,344.50	30,606.48	30,606.48	2,844,700
Dec 30, 2020	30,415.09	30,525.35	30,393.04	30,409.56	30,409.56	2,918,900
Dec 29, 2020	30,492.07	30,588.79	30,274.24	30,335.67	30,335.67	3,576,100
Dec 28, 2020	30,283.23	30,525.56	30,283.23	30,403.97	30,403.97	3,024,900
Dec 24, 2020	30,155.92	30,209.67	30,099.30	30,199.87	30,199.87	1,455,700
Dec 23, 2020	30,046.73	30,292.53	30,046.73	30,129.83	30,129.83	2,740,500
Dec 22, 2020	30,200.20	30,200.20	29,992.89	30,015.51	30,015.51	3,888,100
Dec 21, 2020	30,159.00	30,304.14	29,755.53	30,216.45	30,216.45	4,374,800
Dec 18, 2020	30,314.26	30,343.59	30,029.44	30,179.05	30,179.05	7,820,700
Dec 17, 2020	30,216.00	30,323.78	30,216.00	30,303.37	30,303.37	3,455,300
Dec 16, 2020	30,191.38	30,236.03	30,080.11	30,154.54	30,154.54	3,445,900
Dec 15, 2020	29,919.09	30,243.26	29,894.95	30,199.31	30,199.31	4,177,700
Dec 14, 2020	30,123.91	30,325.79	29,849.15	29,861.55	29,861.55	3,719,800
Dec 11, 2020	29,988.21	30,071.13	29,820.84	30,046.37	30,046.37	3,938,700
Dec 10, 2020	30,032.55	30,063.87	29,876.82	29,999.26	29,999.26	3,255,500
Dec 09, 2020	30,229.81	30,319.70	29,951.85	30,068.81	30,068.81	3,805,200
Dec 08, 2020	29,997.95	30,246.22	29,972.07	30,173.88	30,173.88	3,111,900
Dec 07, 2020	30,233.03	30,233.03	29,967.22	30,069.79	30,069.79	3,658,100
Dec 04, 2020	29,989.56	30,218.26	29,989.56	30,218.26	30,218.26	3,565,900
Dec 03, 2020	29,920.83	30,110.88	29,877.27	29,969.52	29,969.52	4,056,800
Dec 02, 2020	29,695.09	29,902.51	29,599.29	29,883.79	29,883.79	3,852,800
Dec 01, 2020	29,797.50	30,083.31	29,797.50	29,823.92	29,823.92	4,295,100
Nov 30, 2020	29,854.51	29,854.51	29,463.64	29,638.64	29,638.64	5,513,500
Nov 27, 2020	29,911.33	30,015.13	29,819.98	29,910.37	29,910.37	1,770,400
Nov 25, 2020	30,058.87	30,058.87	29,806.25	29,872.47	29,872.47	3,230,300
Nov 24, 2020	29,746.11	30,116.51	29,746.11	30,046.24	30,046.24	4,327,600
Nov 23, 2020	29,332.82	29,667.75	29,332.82	29,591.27	29,591.27	3,872,000
Nov 20, 2020	29,437.57	29,469.89	29,231.20	29,263.48	29,263.48	3,053,500
Nov 19, 2020	29,370.92	29,524.90	29,228.38	29,483.23	29,483.23	3,313,300
Nov 18, 2020	29,875.40	29,930.85	29,432.84	29,438.42	29,438.42	3,828,500
Nov 17, 2020	29,800.15	29,872.42	29,520.29	29,783.35	29,783.35	3,723,800
Nov 16, 2020	29,672.36	29,964.29	29,672.36	29,950.44	29,950.44	4,182,900
Nov 13, 2020	29,203.90	29,559.25	29,203.90	29,479.81	29,479.81	3,488,100
Nov 12, 2020	29,231.91	29,311.83	28,902.13	29,080.17	29,080.17	3,693,200
Nov 11, 2020	29,524.35	29,593.11	29,281.22	29,397.63	29,397.63	3,767,000
Nov 10, 2020	29,254.17	29,478.86	29,126.99	29,420.92	29,420.92	5,269,800
Nov 09, 2020	29,467.90	29,933.83	29,130.66	29,157.97	29,157.97	6,733,100
Nov 06, 2020	28,399.13	28,431.96	28,189.50	28,323.40	28,323.40	3,267,100
Nov 05, 2020	28,083.37	28,495.05	28,083.37	28,390.18	28,390.18	3,901,400
Nov 04, 2020	27,512.83	28,301.50	27,512.83	27,847.66	27,847.66	4,478,600
Nov 03, 2020	27,138.69	27,640.21	27,138.69	27,480.03	27,480.03	3,509,800
Nov 02, 2020	26,691.28	27,043.48	26,691.28	26,925.05	26,925.05	3,799,900
Oct 30, 2020	26,572.27	26,639.18	26,143.77	26,501.60	26,501.60	5,048,200
Oct 29, 2020	26,480.98	26,891.89	26,290.78	26,659.11	26,659.11	4,197,700
Oct 28, 2020	27,102.14	27,102.14	26,497.39	26,519.95	26,519.95	4,961,500
Oct 27, 2020	27,651.18	27,707.69	27,457.96	27,463.19	27,463.19	3,664,000
Oct 26, 2020	28,185.82	28,185.82	27,370.16	27,685.38	27,685.38	4,041,500
Oct 23, 2020	28,409.65	28,436.52	28,149.82	28,335.57	28,335.57	3,473,000
Oct 22, 2020	28,197.42	28,421.31	28,040.18	28,363.66	28,363.66	3,303,200
Oct 21, 2020	28,270.66	28,450.64	28,196.39	28,210.82	28,210.82	2,994,200
Oct 20, 2020	28,245.85	28,575.03	28,243.04	28,308.79	28,308.79	3,502,200
Oct 19, 2020	28,633.55	28,711.93	28,139.40	28,195.42	28,195.42	3,587,000
Oct 16, 2020	28,570.72	28,842.90	28,570.72	28,606.31	28,606.31	3,561,400
Oct 15, 2020	28,323.40	28,535.85	28,181.54	28,494.20	28,494.20	3,289,400
Oct 14, 2020	28,731.30	28,792.56	28,461.73	28,514.00	28,514.00	3,708,000
Oct 13, 2020	28,764.95	28,808.84	28,604.35	28,679.81	28,679.81	5,261,100
Oct 12, 2020	28,671.12	28,957.90	28,659.67	28,837.52	28,837.52	4,936,800
Oct 09, 2020	28,533.61	28,676.29	28,440.63	28,586.90	28,586.90	3,240,500
Oct 08, 2020	28,348.86	28,459.13	28,265.56	28,425.51	28,425.51	3,147,500
Oct 07, 2020	27,971.36	28,369.66	27,971.36	28,303.46	28,303.46	3,287,500
Oct 06, 2020	28,214.24	28,354.48	27,728.03	27,772.76	27,772.76	4,350,300
Oct 05, 2020	27,825.42	28,162.64	27,825.42	28,148.64	28,148.64	3,182,100
Oct 02, 2020	27,536.39	27,861.43	27,382.94	27,682.81	27,682.81	3,927,700
Oct 01, 2020	27,940.63	28,041.46	27,669.26	27,816.90	27,816.90	3,734,500
Sep 30, 2020	27,514.64	28,026.33	27,511.06	27,781.70	27,781.70	4,525,500
Sep 29, 2020	27,560.24	27,605.60	27,338.09	27,452.66	27,452.66	3,038,200
Sep 28, 2020	27,362.14	27,722.60	27,362.14	27,584.06	27,584.06	4,018,600
Sep 25, 2020	26,694.51	27,239.29	26,635.38	27,173.96	27,173.96	3,889,000
Sep 24, 2020	26,716.09	27,094.85	26,537.01	26,815.44	26,815.44	4,478,100
Sep 23, 2020	27,413.60	27,464.46	26,716.12	26,763.13	26,763.13	4,594,700
Sep 22, 2020	27,170.34	27,333.09	26,989.93	27,288.18	27,288.18	4,207,200
Sep 21, 2020	27,484.71	27,484.71	26,715.15	27,147.70	27,147.70	5,236,600
Sep 18, 2020	27,864.87	27,946.69	27,487.97	27,657.42	27,657.42	6,987,100
Sep 17, 2020	27,834.18	28,056.79	27,647.93	27,901.98	27,901.98	4,372,300
Sep 16, 2020	28,031.69	28,364.77	28,021.67	28,032.38	28,032.38	4,166,500
Sep 15, 2020	28,139.76	28,231.06	27,931.45	27,995.60	27,995.60	4,145,200
Sep 14, 2020	27,718.74	28,086.06	27,718.74	27,993.33	27,993.33	3,807,500
Sep 11, 2020	27,613.86	27,828.82	27,448.15	27,665.64	27,665.64	4,353,300
Sep 10, 2020	28,022.51	28,174.78	27,447.08	27,534.58	27,534.58	4,428,500
Sep 09, 2020	27,711.71	28,206.21	27,704.54	27,940.47	27,940.47	4,605,900
Sep 08, 2020	27,925.23	27,925.23	27,464.90	27,500.89	27,500.89	5,808,600
Sep 04, 2020	28,341.05	28,539.75	27,664.68	28,133.31	28,133.31	6,946,400
Sep 03, 2020	29,090.70	29,199.35	28,074.76	28,292.73	28,292.73	6,500,800
Sep 02, 2020	28,736.79	29,162.88	28,713.53	29,100.50	29,100.50	5,395,100
Sep 01, 2020	28,439.61	28,659.26	28,290.72	28,645.66	28,645.66	4,234,100
Aug 31, 2020	28,643.66	28,643.66	28,363.55	28,430.05	28,430.05	5,173,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

Dow Jones Industrial Average (^DJI)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)