Advertisement
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Follow
At close: 04:51PM EST
Advertisement
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 35,914.45 | 36,264.85 | 35,914.45 | 36,245.50 | 36,245.50 | 321,840,000 |
| Nov 30, 2023 | 35,596.57 | 35,970.70 | 35,592.22 | 35,950.89 | 35,950.89 | 435,540,000 |
| Nov 29, 2023 | 35,436.80 | 35,579.13 | 35,405.89 | 35,430.42 | 35,430.42 | 299,330,000 |
| Nov 28, 2023 | 35,332.13 | 35,518.67 | 35,307.73 | 35,416.98 | 35,416.98 | 256,210,000 |
| Nov 27, 2023 | 35,376.44 | 35,410.37 | 35,280.57 | 35,333.47 | 35,333.47 | 258,340,000 |
| Nov 24, 2023 | 35,299.90 | 35,399.44 | 35,299.90 | 35,390.15 | 35,390.15 | 117,040,000 |
| Nov 22, 2023 | 35,189.33 | 35,315.20 | 35,155.80 | 35,273.03 | 35,273.03 | 237,290,000 |
| Nov 21, 2023 | 35,104.84 | 35,118.04 | 35,038.44 | 35,088.29 | 35,088.29 | 271,120,000 |
| Nov 20, 2023 | 34,932.49 | 35,227.48 | 34,907.98 | 35,151.04 | 35,151.04 | 331,050,000 |
| Nov 17, 2023 | 34,964.82 | 35,028.22 | 34,882.82 | 34,947.28 | 34,947.28 | 334,820,000 |
| Nov 16, 2023 | 34,868.03 | 35,022.46 | 34,818.03 | 34,945.47 | 34,945.47 | 435,540,000 |
| Nov 15, 2023 | 34,906.72 | 35,051.10 | 34,868.48 | 34,991.21 | 34,991.21 | 347,790,000 |
| Nov 14, 2023 | 34,581.20 | 34,931.01 | 34,581.20 | 34,827.70 | 34,827.70 | 328,050,000 |
| Nov 13, 2023 | 34,259.25 | 34,405.84 | 34,205.81 | 34,337.87 | 34,337.87 | 245,090,000 |
| Nov 10, 2023 | 34,020.82 | 34,310.36 | 33,905.62 | 34,283.10 | 34,283.10 | 302,460,000 |
| Nov 09, 2023 | 34,163.71 | 34,167.54 | 33,859.77 | 33,891.94 | 33,891.94 | 325,400,000 |
| Nov 08, 2023 | 34,185.92 | 34,252.75 | 33,996.20 | 34,112.27 | 34,112.27 | 280,330,000 |
| Nov 07, 2023 | 34,075.65 | 34,206.98 | 34,026.72 | 34,152.60 | 34,152.60 | 281,790,000 |
| Nov 06, 2023 | 34,092.61 | 34,167.26 | 33,989.72 | 34,095.86 | 34,095.86 | 265,570,000 |
| Nov 03, 2023 | 33,988.83 | 34,163.63 | 33,946.60 | 34,061.32 | 34,061.32 | 311,000,000 |
| Nov 02, 2023 | 33,457.82 | 33,852.96 | 33,450.03 | 33,839.08 | 33,839.08 | 304,350,000 |
| Nov 01, 2023 | 33,081.87 | 33,337.15 | 33,010.85 | 33,274.58 | 33,274.58 | 307,570,000 |
| Oct 31, 2023 | 33,029.11 | 33,070.28 | 32,787.12 | 33,052.87 | 33,052.87 | 306,950,000 |
| Oct 30, 2023 | 32,537.54 | 33,002.97 | 32,537.54 | 32,928.96 | 32,928.96 | 298,640,000 |
| Oct 27, 2023 | 32,782.40 | 32,787.56 | 32,327.20 | 32,417.59 | 32,417.59 | 376,970,000 |
| Oct 26, 2023 | 33,017.17 | 33,105.03 | 32,743.99 | 32,784.30 | 32,784.30 | 379,880,000 |
| Oct 25, 2023 | 33,203.53 | 33,267.91 | 32,989.72 | 33,035.93 | 33,035.93 | 355,690,000 |
| Oct 24, 2023 | 33,089.64 | 33,272.19 | 32,988.43 | 33,141.38 | 33,141.38 | 359,230,000 |
| Oct 23, 2023 | 32,993.02 | 33,234.85 | 32,892.19 | 32,936.41 | 32,936.41 | 342,500,000 |
| Oct 20, 2023 | 33,365.27 | 33,425.77 | 33,118.12 | 33,127.28 | 33,127.28 | 325,530,000 |
| Oct 19, 2023 | 33,669.52 | 33,852.39 | 33,368.58 | 33,414.17 | 33,414.17 | 304,320,000 |
| Oct 18, 2023 | 33,960.25 | 33,991.51 | 33,598.64 | 33,665.08 | 33,665.08 | 285,410,000 |
| Oct 17, 2023 | 33,869.84 | 34,147.63 | 33,854.70 | 33,997.65 | 33,997.65 | 281,010,000 |
| Oct 16, 2023 | 33,832.42 | 34,088.98 | 33,832.42 | 33,984.54 | 33,984.54 | 270,060,000 |
| Oct 13, 2023 | 33,733.34 | 33,957.72 | 33,551.58 | 33,670.29 | 33,670.29 | 306,340,000 |
| Oct 12, 2023 | 33,845.65 | 33,863.80 | 33,455.60 | 33,631.14 | 33,631.14 | 289,160,000 |
| Oct 11, 2023 | 33,822.20 | 33,882.55 | 33,612.25 | 33,804.87 | 33,804.87 | 256,560,000 |
| Oct 10, 2023 | 33,683.41 | 33,898.22 | 33,604.32 | 33,739.30 | 33,739.30 | 255,640,000 |
| Oct 09, 2023 | 33,259.84 | 33,631.81 | 33,253.69 | 33,604.65 | 33,604.65 | 228,760,000 |
| Oct 06, 2023 | 33,040.70 | 33,557.69 | 32,846.94 | 33,407.58 | 33,407.58 | 332,990,000 |
| Oct 05, 2023 | 33,099.23 | 33,174.38 | 32,941.56 | 33,119.57 | 33,119.57 | 277,250,000 |
| Oct 04, 2023 | 33,034.18 | 33,156.45 | 32,873.23 | 33,129.55 | 33,129.55 | 287,030,000 |
| Oct 03, 2023 | 33,318.84 | 33,398.54 | 32,916.20 | 33,002.38 | 33,002.38 | 293,450,000 |
| Oct 02, 2023 | 33,455.50 | 33,511.91 | 33,219.56 | 33,433.35 | 33,433.35 | 275,630,000 |
| Sep 29, 2023 | 33,882.61 | 33,893.68 | 33,407.45 | 33,507.50 | 33,507.50 | 319,830,000 |
| Sep 28, 2023 | 33,519.44 | 33,777.90 | 33,473.50 | 33,666.34 | 33,666.34 | 275,610,000 |
| Sep 27, 2023 | 33,682.81 | 33,731.65 | 33,306.30 | 33,550.27 | 33,550.27 | 300,330,000 |
| Sep 26, 2023 | 33,862.68 | 33,879.93 | 33,569.60 | 33,618.88 | 33,618.88 | 280,100,000 |
| Sep 25, 2023 | 33,907.59 | 34,017.53 | 33,780.67 | 34,006.88 | 34,006.88 | 229,450,000 |
| Sep 22, 2023 | 34,077.08 | 34,156.15 | 33,947.24 | 33,963.84 | 33,963.84 | 268,760,000 |
| Sep 21, 2023 | 34,332.23 | 34,378.30 | 34,058.72 | 34,070.42 | 34,070.42 | 331,930,000 |
| Sep 20, 2023 | 34,575.50 | 34,776.28 | 34,434.29 | 34,440.88 | 34,440.88 | 291,650,000 |
| Sep 19, 2023 | 34,571.84 | 34,597.56 | 34,311.69 | 34,517.73 | 34,517.73 | 282,830,000 |
| Sep 18, 2023 | 34,612.29 | 34,725.06 | 34,545.35 | 34,624.30 | 34,624.30 | 252,700,000 |
| Sep 15, 2023 | 34,902.04 | 34,902.04 | 34,572.27 | 34,618.24 | 34,618.24 | 582,160,000 |
| Sep 14, 2023 | 34,687.50 | 34,977.97 | 34,687.50 | 34,907.11 | 34,907.11 | 305,180,000 |
| Sep 13, 2023 | 34,667.28 | 34,767.11 | 34,509.95 | 34,575.53 | 34,575.53 | 295,480,000 |
| Sep 12, 2023 | 34,620.02 | 34,852.61 | 34,560.55 | 34,645.99 | 34,645.99 | 318,670,000 |
| Sep 11, 2023 | 34,650.01 | 34,784.52 | 34,578.59 | 34,663.72 | 34,663.72 | 291,720,000 |
| Sep 08, 2023 | 34,487.41 | 34,627.85 | 34,473.57 | 34,576.59 | 34,576.59 | 293,990,000 |
| Sep 07, 2023 | 34,351.18 | 34,560.86 | 34,351.18 | 34,500.73 | 34,500.73 | 386,980,000 |
| Sep 06, 2023 | 34,611.68 | 34,611.68 | 34,291.56 | 34,443.19 | 34,443.19 | 308,900,000 |
| Sep 05, 2023 | 34,843.22 | 34,871.26 | 34,635.63 | 34,641.97 | 34,641.97 | 283,540,000 |
| Sep 01, 2023 | 34,876.24 | 34,979.18 | 34,720.70 | 34,837.71 | 34,837.71 | 286,370,000 |
| Aug 31, 2023 | 34,909.09 | 35,070.21 | 34,719.77 | 34,721.91 | 34,721.91 | 341,900,000 |
| Aug 30, 2023 | 34,847.80 | 35,025.57 | 34,811.74 | 34,890.24 | 34,890.24 | 236,070,000 |
| Aug 29, 2023 | 34,531.12 | 34,864.42 | 34,531.12 | 34,852.67 | 34,852.67 | 262,550,000 |
| Aug 28, 2023 | 34,441.64 | 34,652.91 | 34,441.64 | 34,559.98 | 34,559.98 | 224,640,000 |
| Aug 25, 2023 | 34,217.06 | 34,441.91 | 34,029.22 | 34,346.90 | 34,346.90 | 257,440,000 |
| Aug 24, 2023 | 34,439.83 | 34,694.68 | 34,093.65 | 34,099.42 | 34,099.42 | 342,520,000 |
| Aug 23, 2023 | 34,338.59 | 34,534.72 | 34,321.00 | 34,472.98 | 34,472.98 | 360,610,000 |
| Aug 22, 2023 | 34,494.17 | 34,514.04 | 34,256.84 | 34,288.83 | 34,288.83 | 279,200,000 |
| Aug 21, 2023 | 34,531.28 | 34,570.96 | 34,248.46 | 34,463.69 | 34,463.69 | 396,490,000 |
| Aug 18, 2023 | 34,368.36 | 34,587.07 | 34,263.19 | 34,500.66 | 34,500.66 | 320,680,000 |
| Aug 17, 2023 | 34,829.61 | 34,888.48 | 34,440.73 | 34,474.83 | 34,474.83 | 392,850,000 |
| Aug 16, 2023 | 34,914.96 | 35,133.56 | 34,757.37 | 34,765.74 | 34,765.74 | 332,310,000 |
| Aug 15, 2023 | 35,219.37 | 35,219.37 | 34,908.50 | 34,946.39 | 34,946.39 | 323,920,000 |
| Aug 14, 2023 | 35,273.89 | 35,335.45 | 35,169.97 | 35,307.63 | 35,307.63 | 300,250,000 |
| Aug 11, 2023 | 35,111.36 | 35,354.60 | 35,059.99 | 35,281.40 | 35,281.40 | 277,840,000 |
| Aug 10, 2023 | 35,231.54 | 35,578.58 | 35,107.60 | 35,176.15 | 35,176.15 | 337,110,000 |
| Aug 09, 2023 | 35,324.28 | 35,370.89 | 35,058.73 | 35,123.36 | 35,123.36 | 306,680,000 |
| Aug 08, 2023 | 35,345.40 | 35,346.64 | 35,007.41 | 35,314.49 | 35,314.49 | 303,840,000 |
| Aug 07, 2023 | 35,125.60 | 35,497.38 | 35,125.60 | 35,473.13 | 35,473.13 | 300,150,000 |
| Aug 04, 2023 | 35,230.13 | 35,506.88 | 35,033.76 | 35,065.62 | 35,065.62 | 338,290,000 |
| Aug 03, 2023 | 35,194.56 | 35,348.20 | 35,122.32 | 35,215.89 | 35,215.89 | 254,960,000 |
| Aug 02, 2023 | 35,551.92 | 35,551.92 | 35,226.26 | 35,282.52 | 35,282.52 | 298,570,000 |
| Aug 01, 2023 | 35,585.99 | 35,679.13 | 35,526.61 | 35,630.68 | 35,630.68 | 259,490,000 |
| Jul 31, 2023 | 35,465.97 | 35,566.95 | 35,430.22 | 35,559.53 | 35,559.53 | 327,410,000 |
| Jul 28, 2023 | 35,443.49 | 35,565.51 | 35,355.15 | 35,459.29 | 35,459.29 | 369,000,000 |
| Jul 27, 2023 | 35,558.79 | 35,645.35 | 35,216.58 | 35,282.72 | 35,282.72 | 352,230,000 |
| Jul 26, 2023 | 35,345.99 | 35,633.61 | 35,306.27 | 35,520.12 | 35,520.12 | 346,240,000 |
| Jul 25, 2023 | 35,421.49 | 35,527.57 | 35,365.26 | 35,438.07 | 35,438.07 | 299,530,000 |
| Jul 24, 2023 | 35,230.79 | 35,463.97 | 35,230.79 | 35,411.24 | 35,411.24 | 284,460,000 |
| Jul 21, 2023 | 35,274.32 | 35,340.66 | 35,186.05 | 35,227.69 | 35,227.69 | 465,270,000 |
| Jul 20, 2023 | 35,091.98 | 35,372.77 | 35,091.98 | 35,225.18 | 35,225.18 | 340,880,000 |
| Jul 19, 2023 | 34,991.21 | 35,234.05 | 34,991.21 | 35,061.21 | 35,061.21 | 365,130,000 |
| Jul 18, 2023 | 34,597.08 | 34,986.36 | 34,530.61 | 34,951.93 | 34,951.93 | 385,940,000 |
| Jul 17, 2023 | 34,499.74 | 34,665.15 | 34,418.72 | 34,585.35 | 34,585.35 | 359,780,000 |
| Jul 14, 2023 | 34,425.33 | 34,592.26 | 34,425.33 | 34,509.03 | 34,509.03 | 293,540,000 |
| Jul 13, 2023 | 34,412.31 | 34,482.26 | 34,365.33 | 34,395.14 | 34,395.14 | 267,180,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.