U.S. Markets close in 2 hrs 1 mins

Dow Jones Industrial Average (^DJI)

Dow Jones - Dow Jones Real Time Price. Currency in USD
Add to watchlist
21,823.78-76.11 (-0.35%)
As of 1:59PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201721,850.2721,866.6621,808.3921,823.7521,823.75129,477,244
Aug 22, 201721,739.7821,912.8321,738.1321,899.8921,899.89244,980,000
Aug 21, 201721,671.3621,718.7421,600.3421,703.7521,703.75277,880,000
Aug 18, 201721,724.8821,793.3521,641.6321,674.5121,674.51309,070,000
Aug 17, 201721,984.7421,984.7421,750.3221,750.7321,750.73311,030,000
Aug 16, 201722,031.9322,085.7122,002.4722,024.8722,024.87264,920,000
Aug 15, 201722,029.9122,038.9221,971.4821,998.9921,998.99269,070,000
Aug 14, 201721,945.6422,019.2321,945.6421,993.7121,993.71235,030,000
Aug 11, 201721,883.3221,911.0921,842.7421,858.3221,858.32237,790,000
Aug 10, 201721,988.2021,988.2021,843.9421,844.0121,844.01303,310,000
Aug 09, 201722,022.3422,057.1921,996.6922,048.7022,048.70277,800,000
Aug 08, 201722,095.1422,179.1122,057.2922,085.3422,085.34262,000,000
Aug 07, 201722,100.2022,121.1522,081.9722,118.4222,118.42213,010,000
Aug 04, 201722,058.3922,092.8122,024.6422,092.8122,092.81253,640,000
Aug 03, 201722,007.5822,044.8521,991.3222,026.1022,026.10278,730,000
Aug 02, 201722,004.3622,036.1021,967.4622,016.2422,016.24336,820,000
Aug 01, 201721,961.4221,990.9621,940.8121,963.9221,963.92328,410,000
Jul 31, 201721,863.3921,929.8021,861.7121,891.1221,891.12307,610,000
Jul 28, 201721,787.5121,841.1821,756.1221,830.3121,830.31285,630,000
Jul 27, 201721,717.4221,798.4721,687.8521,796.5521,796.55407,320,000
Jul 26, 201721,690.3821,742.7021,683.2921,711.0121,711.01278,240,000
Jul 25, 201721,638.5621,670.6221,577.3721,613.4321,613.43304,300,000
Jul 24, 201721,577.7821,577.7821,496.1321,513.1721,513.17284,080,000
Jul 21, 201721,591.7221,592.6121,503.7821,580.0721,580.07362,830,000
Jul 20, 201721,641.5421,661.9121,576.9621,611.7821,611.78313,950,000
Jul 19, 201721,569.2521,640.7521,565.8421,640.7521,640.75253,040,000
Jul 18, 201721,589.9421,589.9421,471.1421,574.7321,574.73251,110,000
Jul 17, 201721,633.9721,661.8121,617.6621,629.7221,629.72244,780,000
Jul 14, 201721,532.7721,681.5321,521.7221,637.7421,637.74235,590,000
Jul 13, 201721,537.1921,568.7221,512.3621,553.0921,553.09232,270,000
Jul 12, 201721,467.9321,580.7921,467.9321,532.1421,532.14267,870,000
Jul 11, 201721,410.1721,441.6221,279.3021,409.0721,409.07247,570,000
Jul 10, 201721,381.2321,446.3921,371.1121,408.5221,408.52270,340,000
Jul 07, 201721,354.6621,425.8221,350.7221,414.3421,414.34242,240,000
Jul 06, 201721,423.9321,433.1021,305.3821,320.0421,320.04320,450,000
Jul 05, 201721,492.8321,505.3621,404.7621,478.1721,478.17273,690,000
Jul 03, 201721,392.3021,562.7521,391.7121,479.2721,479.27186,810,000
Jun 30, 201721,348.6021,426.1221,325.0821,349.6321,349.63313,260,000
Jun 29, 201721,487.3821,487.3821,197.0821,287.0321,287.03336,750,000
Jun 28, 201721,372.3621,478.7521,372.3621,454.6121,454.61271,510,000
Jun 27, 201721,411.1921,440.6021,310.6621,310.6621,310.66292,170,000
Jun 26, 201721,434.6821,506.2121,381.2521,409.5521,409.55241,880,000
Jun 23, 201721,380.9221,421.7921,333.8921,394.7621,394.76368,400,000
Jun 22, 201721,407.9821,456.4721,394.8121,397.2921,397.29270,680,000
Jun 21, 201721,466.3921,492.6221,390.0021,410.0321,410.03292,500,000
Jun 20, 201721,521.2521,535.0321,464.2421,467.1421,467.14310,200,000
Jun 19, 201721,444.7521,528.9921,436.0821,528.9921,528.99289,400,000
Jun 16, 201721,335.9321,384.4221,308.0121,384.2821,384.28603,260,000
Jun 15, 201721,291.6921,367.2821,261.8721,359.9021,359.90317,200,000
Jun 14, 201721,342.7121,391.9721,294.0921,374.5621,374.56295,090,000
Jun 13, 201721,256.8321,332.7721,256.8321,328.4721,328.47323,510,000
Jun 12, 201721,259.9521,277.0821,186.1521,235.6721,235.67528,080,000
Jun 09, 201721,208.9621,305.3521,159.4521,271.9721,271.97397,200,000
Jun 08, 201721,169.7621,265.6921,138.1621,182.5321,182.53330,330,000
Jun 07, 201721,171.5721,189.8421,113.3121,173.6921,173.69273,400,000
Jun 06, 201721,145.4821,180.4721,118.4621,136.2321,136.23283,550,000
Jun 05, 201721,195.0321,224.4121,168.6921,184.0421,184.04269,790,000
Jun 02, 201721,142.0921,225.0421,129.5621,206.2921,206.29329,700,000
Jun 01, 201721,030.5521,144.1820,994.2221,144.1821,144.18276,730,000
May 31, 201721,048.4621,051.7020,942.5721,008.6521,008.65371,580,000
May 30, 201721,045.4921,063.6221,009.6021,029.4721,029.47242,810,000
May 26, 201721,070.1521,092.8221,050.4921,080.2821,080.28208,000,000
May 25, 201721,062.9621,112.3221,051.4121,082.9521,082.95268,970,000
May 24, 201720,949.2121,022.8220,933.5821,012.4221,012.42283,180,000
May 23, 201720,908.6720,961.1420,896.2220,937.9120,937.91244,950,000
May 22, 201720,867.7720,914.2620,860.1620,894.8320,894.83276,120,000
May 19, 201720,698.2820,857.1320,687.9420,804.8420,804.84365,180,000
May 18, 201720,579.6520,759.2020,553.4520,663.0220,663.02422,590,000
May 17, 201720,846.1720,846.1720,601.0820,606.9320,606.93423,200,000
May 16, 201720,984.4821,033.5320,932.8820,979.7520,979.75311,580,000
May 15, 201720,923.6321,000.8320,923.6320,981.9420,981.94313,170,000
May 12, 201720,893.1920,916.1020,869.7420,896.6120,896.61288,500,000
May 11, 201720,925.7220,933.3620,798.9020,919.4220,919.42287,680,000
May 10, 201720,958.4920,976.2820,884.1520,943.1120,943.11283,340,000
May 09, 201721,022.2821,046.8520,938.0420,975.7820,975.78273,000,000
May 08, 201720,991.2621,017.8920,971.0521,012.2821,012.28276,150,000
May 05, 201720,929.0421,006.9420,905.0021,006.9421,006.94260,960,000
May 04, 201720,987.8320,990.7920,847.9520,951.4720,951.47274,720,000
May 03, 201720,915.0020,972.7420,874.1820,957.9020,957.90310,920,000
May 02, 201720,941.1920,960.9220,904.0620,949.8920,949.89338,810,000
May 01, 201720,962.7320,976.6220,898.3820,913.4620,913.46288,160,000
Apr 28, 201720,987.3920,987.7620,926.7520,940.5120,940.51329,990,000
Apr 27, 201720,991.1221,005.8020,935.8020,981.3320,981.33305,690,000
Apr 26, 201721,009.9521,070.9020,972.2720,975.0920,975.09328,550,000
Apr 25, 201720,915.5121,026.9720,909.3820,996.1220,996.12348,180,000
Apr 24, 201720,723.5920,792.2020,723.5920,763.8920,763.89342,400,000
Apr 21, 201720,578.1020,601.4020,505.3320,547.7620,547.76369,600,000
Apr 20, 201720,406.6820,629.7820,406.6820,578.7120,578.71312,440,000
Apr 19, 201720,503.5220,546.6920,379.5520,404.4920,404.49294,790,000
Apr 18, 201720,561.3920,600.1220,462.2820,523.2820,523.28263,180,000
Apr 17, 201720,484.7520,644.4120,484.7520,636.9220,636.92229,240,000
Apr 13, 201720,561.6920,612.2720,453.2520,453.2520,453.25235,810,000
Apr 12, 201720,637.9520,642.5420,553.0320,591.8620,591.86267,670,000
Apr 11, 201720,644.3220,660.0320,512.5620,651.3020,651.30255,120,000
Apr 10, 201720,668.2220,750.3320,614.8620,658.0220,658.02230,480,000
Apr 07, 201720,647.8120,726.0720,606.9520,656.1020,656.10219,730,000
Apr 06, 201720,653.7720,746.4620,612.1720,662.9520,662.95251,720,000
Apr 05, 201720,745.0620,887.5020,639.5520,648.1520,648.15284,980,000
Apr 04, 201720,634.9420,701.2920,605.3020,689.2420,689.24237,390,000
Apr 03, 201720,665.1720,692.3420,517.8220,650.2120,650.21285,670,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...