Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

31,510.43

-280.44

(-0.88%)

At close: 05:01PM EDT

Advertisement

Time Period:

Sep 01, 2021 - Sep 01, 2022

Show:

Historical Prices

Frequency:

Monthly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2018	24,117.29	25,086.49	23,531.31	24,415.84	24,415.84	7,278,020,000
Apr 01, 2018	24,076.60	24,858.97	23,344.52	24,163.15	24,163.15	8,064,550,000
Mar 01, 2018	25,024.04	25,449.15	23,509.06	24,103.11	24,103.11	8,873,040,000
Feb 01, 2018	26,083.04	26,306.70	23,360.29	25,029.20	25,029.20	9,450,250,000
Jan 01, 2018	24,809.35	26,616.71	24,741.70	26,149.39	26,149.39	9,116,920,000
Dec 01, 2017	24,305.40	24,876.07	23,921.90	24,719.22	24,719.22	6,589,890,000
Nov 01, 2017	23,442.90	24,327.82	23,242.75	24,272.35	24,272.35	7,335,640,000
Oct 01, 2017	22,423.47	23,485.25	22,416.00	23,377.24	23,377.24	7,302,910,000
Sep 01, 2017	21,981.77	22,419.51	21,709.63	22,405.09	22,405.09	6,342,130,000
Aug 01, 2017	21,961.42	22,179.11	21,600.34	21,948.10	21,948.10	6,150,060,000
Jul 01, 2017	21,392.30	21,929.80	21,279.30	21,891.12	21,891.12	5,569,720,000
Jun 01, 2017	21,030.55	21,535.03	20,994.22	21,349.63	21,349.63	7,214,590,000
May 01, 2017	20,962.73	21,112.32	20,553.45	21,008.65	21,008.65	6,613,570,000
Apr 01, 2017	20,665.17	21,070.90	20,379.55	20,940.51	20,940.51	5,392,630,000
Mar 01, 2017	20,957.29	21,169.11	20,412.80	20,663.22	20,663.22	6,941,970,000
Feb 01, 2017	19,923.81	20,851.33	19,831.09	20,812.24	20,812.24	6,185,580,000
Jan 01, 2017	19,872.86	20,125.58	19,677.94	19,864.09	19,864.09	6,482,900,000
Dec 01, 2016	19,149.20	19,987.63	19,138.79	19,762.60	19,762.60	5,952,470,000
Nov 01, 2016	18,158.24	19,225.29	17,883.56	19,123.58	19,123.58	2,107,770,000
Oct 01, 2016	18,279.60	18,399.96	17,959.95	18,142.42	18,142.42	1,793,690,000
Sep 01, 2016	18,396.57	18,551.54	17,992.21	18,308.15	18,308.15	2,101,120,000
Aug 01, 2016	18,434.50	18,722.61	18,247.79	18,400.88	18,400.88	1,695,750,000
Jul 01, 2016	17,924.24	18,622.01	17,713.45	18,432.24	18,432.24	1,816,520,000
Jun 01, 2016	17,754.55	18,016.00	17,063.08	17,929.99	17,929.99	2,350,020,000
May 01, 2016	17,783.78	17,934.61	17,331.07	17,787.20	17,787.20	1,879,010,000
Apr 01, 2016	17,661.74	18,167.63	17,484.23	17,773.64	17,773.64	2,096,650,000
Mar 01, 2016	16,545.67	17,790.11	16,545.67	17,685.09	17,685.09	2,407,750,000
Feb 01, 2016	16,453.63	16,795.98	15,503.01	16,516.50	16,516.50	2,491,810,000
Jan 01, 2016	17,405.48	17,405.48	15,450.56	16,466.30	16,466.30	2,844,080,000
Dec 01, 2015	17,719.72	17,901.58	17,116.73	17,425.03	17,425.03	2,521,440,000
Nov 01, 2015	17,672.62	17,977.85	17,210.43	17,719.92	17,719.92	2,334,610,000
Oct 01, 2015	16,278.62	17,799.96	16,013.66	17,663.54	17,663.54	2,605,470,000
Sep 01, 2015	16,528.03	16,933.43	15,942.37	16,284.70	16,284.70	2,724,080,000
Aug 01, 2015	17,696.74	17,704.76	15,370.33	16,528.03	16,528.03	2,726,340,000
Jul 01, 2015	17,638.12	18,137.12	17,399.17	17,689.86	17,689.86	2,034,220,000
Jun 01, 2015	18,017.82	18,188.81	17,576.50	17,619.51	17,619.51	2,219,240,000
May 01, 2015	17,859.27	18,351.36	17,733.12	18,010.68	18,010.68	1,832,450,000
Apr 01, 2015	17,778.52	18,175.56	17,585.01	17,840.52	17,840.52	2,174,880,000
Mar 01, 2015	18,134.05	18,288.63	17,579.27	17,776.12	17,776.12	2,470,480,000
Feb 01, 2015	17,169.99	18,244.38	17,037.76	18,132.70	18,132.70	1,751,250,000
Jan 01, 2015	17,823.07	17,951.78	17,136.30	17,164.95	17,164.95	2,173,260,000
Dec 01, 2014	17,827.27	18,103.45	17,067.59	17,823.07	17,823.07	2,216,900,000
Nov 01, 2014	17,390.90	17,894.83	17,278.36	17,828.24	17,828.24	1,516,490,000
Oct 01, 2014	17,040.46	17,395.54	15,855.12	17,390.52	17,390.52	2,903,240,000
Sep 01, 2014	17,097.42	17,350.64	16,934.43	17,042.90	17,042.90	1,870,550,000
Aug 01, 2014	16,561.70	17,153.80	16,333.78	17,098.45	17,098.45	1,482,600,000
Jul 01, 2014	16,828.53	17,151.56	16,563.30	16,563.30	16,563.30	1,690,880,000
Jun 01, 2014	16,716.85	16,978.02	16,673.65	16,826.60	16,826.60	1,755,480,000
May 01, 2014	16,580.26	16,735.51	16,341.30	16,717.17	16,717.17	1,643,160,000
Apr 01, 2014	16,458.05	16,631.63	16,015.32	16,580.84	16,580.84	1,986,960,000
Mar 01, 2014	16,321.71	16,505.70	16,046.99	16,457.66	16,457.66	2,095,940,000
Feb 01, 2014	15,697.69	16,398.95	15,340.69	16,321.71	16,321.71	2,067,820,000
Jan 01, 2014	16,572.17	16,573.07	15,617.55	15,698.85	15,698.85	2,177,040,000
Dec 01, 2013	16,087.12	16,588.25	15,703.79	16,576.66	16,576.66	2,057,160,000
Nov 01, 2013	15,558.01	16,174.51	15,522.18	16,086.41	16,086.41	1,820,260,000
Oct 01, 2013	15,132.49	15,721.00	14,719.43	15,545.75	15,545.75	2,206,620,000
Sep 01, 2013	14,801.55	15,709.58	14,777.48	15,129.67	15,129.67	2,371,540,000
Aug 01, 2013	15,503.85	15,658.43	14,760.41	14,810.31	14,810.31	2,327,660,000
Jul 01, 2013	14,911.60	15,634.32	14,858.93	15,499.54	15,499.54	2,623,130,000
Jun 01, 2013	15,123.55	15,340.09	14,551.27	14,909.60	14,909.60	2,929,040,000
May 01, 2013	14,839.80	15,542.40	14,687.05	15,115.57	15,115.57	2,771,510,000
Apr 01, 2013	14,578.54	14,887.51	14,434.43	14,839.80	14,839.80	2,920,230,000
Mar 01, 2013	14,054.49	14,585.10	13,937.60	14,578.54	14,578.54	2,546,320,000
Feb 01, 2013	13,860.58	14,149.15	13,784.01	14,054.49	14,054.49	2,487,580,000
Jan 01, 2013	13,104.30	13,969.99	13,104.30	13,860.58	13,860.58	2,786,680,000
Dec 01, 2012	13,027.73	13,365.86	12,883.89	13,104.14	13,104.14	2,666,750,000
Nov 01, 2012	13,099.19	13,290.75	12,471.49	13,025.58	13,025.58	2,683,930,000
Oct 01, 2012	13,437.66	13,661.87	13,017.37	13,096.46	13,096.46	2,472,600,000
Sep 01, 2012	13,092.15	13,653.24	12,977.09	13,437.13	13,437.13	2,701,270,000
Aug 01, 2012	13,007.47	13,330.76	12,778.90	13,090.84	13,090.84	2,267,280,000
Jul 01, 2012	12,879.71	13,128.64	12,492.25	13,008.68	13,008.68	2,578,110,000
Jun 01, 2012	12,391.56	12,898.94	12,035.09	12,880.09	12,880.09	2,923,670,000
May 01, 2012	13,214.16	13,338.66	12,311.56	12,393.45	12,393.45	3,050,000,000
Apr 01, 2012	13,211.36	13,297.11	12,710.56	13,213.63	13,213.63	2,574,900,000
Mar 01, 2012	12,952.29	13,289.08	12,734.86	13,212.04	13,212.04	3,203,390,000
Feb 01, 2012	12,632.76	13,055.75	12,632.76	12,952.07	12,952.07	2,712,170,000
Jan 01, 2012	12,221.19	12,841.95	12,221.19	12,632.91	12,632.91	2,981,080,000
Dec 01, 2011	12,046.21	12,328.47	11,735.19	12,217.56	12,217.56	3,071,480,000
Nov 01, 2011	11,951.53	12,187.51	11,231.43	12,045.68	12,045.68	3,263,110,000
Oct 01, 2011	10,912.10	12,284.31	10,404.49	11,955.01	11,955.01	3,907,730,000
Sep 01, 2011	11,613.30	11,716.84	10,597.14	10,913.38	10,913.38	4,396,520,000
Aug 01, 2011	12,144.22	12,282.42	10,604.07	11,613.53	11,613.53	6,203,230,000
Jul 01, 2011	12,414.34	12,753.89	12,083.45	12,143.24	12,143.24	3,092,480,000
Jun 01, 2011	12,569.41	12,569.49	11,862.53	12,414.34	12,414.34	3,876,460,000
May 01, 2011	12,810.16	12,876.00	12,309.52	12,569.79	12,569.79	3,578,020,000
Apr 01, 2011	12,321.02	12,832.83	12,093.89	12,810.54	12,810.54	3,321,090,000
Mar 01, 2011	12,226.49	12,383.46	11,555.48	12,319.73	12,319.73	3,851,830,000
Feb 01, 2011	11,892.50	12,391.29	11,892.50	12,226.34	12,226.34	3,220,480,000
Jan 01, 2011	11,577.43	12,020.52	11,573.87	11,891.93	11,891.93	3,681,720,000
Dec 01, 2010	11,007.23	11,625.00	11,007.23	11,577.51	11,577.51	3,252,900,000
Nov 01, 2010	11,120.30	11,451.53	10,929.28	11,006.02	11,006.02	3,808,130,000
Oct 01, 2010	10,789.72	11,247.60	10,711.12	11,118.49	11,118.49	3,787,250,000
Sep 01, 2010	10,016.01	10,948.88	10,016.01	10,788.05	10,788.05	3,764,970,000
Aug 01, 2010	10,468.82	10,719.94	9,936.62	10,014.72	10,014.72	4,117,550,000
Jul 01, 2010	9,773.27	10,584.99	9,614.32	10,465.94	10,465.94	4,243,320,000
Jun 01, 2010	10,133.94	10,594.16	9,753.84	9,774.02	9,774.02	4,941,680,000
May 01, 2010	11,009.60	11,177.67	9,774.48	10,136.63	10,136.63	5,605,690,000
Apr 01, 2010	10,857.31	11,258.01	10,844.09	11,008.61	11,008.61	4,237,550,000
Mar 01, 2010	10,326.10	10,955.48	10,326.10	10,856.63	10,856.63	4,388,530,000
Feb 01, 2010	10,068.99	10,438.55	9,835.09	10,325.26	10,325.26	4,279,660,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,928.25-28.25(-0.71%)

Dow Futures31,395.00-137.00(-0.43%)

Nasdaq Futures12,137.00-148.25(-1.21%)

Russell 2000 Futures1,830.50-14.10(-0.76%)

Dow Jones Industrial Average (^DJI)

S&P Futures
3,928.25
-28.25(-0.71%)

Dow Futures
31,395.00
-137.00(-0.43%)

Nasdaq Futures
12,137.00
-148.25(-1.21%)

Russell 2000 Futures
1,830.50
-14.10(-0.76%)