U.S. markets open in 6 hours 49 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
30,303.17-633.83 (-2.05%)
At close: 4:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 20088,666.488,842.668,664.898,776.398,776.392,267,600
Dec 30, 20088,487.518,675.248,487.518,668.398,668.391,625,600
Dec 29, 20088,515.878,530.688,364.068,483.938,483.931,537,300
Dec 26, 20088,468.718,533.078,461.788,515.558,515.55867,600
Dec 24, 20088,416.868,498.508,416.868,468.488,468.48669,300
Dec 23, 20088,518.658,604.128,391.308,419.498,419.491,746,400
Dec 22, 20088,573.378,601.418,372.028,519.698,519.692,110,900
Dec 19, 20088,606.508,787.238,550.438,579.118,579.115,501,500
Dec 18, 20088,823.948,883.368,527.418,604.998,604.992,740,800
Dec 17, 20088,921.918,961.268,778.078,824.348,824.342,392,600
Dec 16, 20088,565.658,958.798,565.658,924.148,924.143,371,900
Dec 15, 20088,628.818,676.288,469.038,564.538,564.532,299,400
Dec 12, 20088,563.108,682.578,347.818,629.688,629.682,710,300
Dec 11, 20088,750.138,809.458,512.768,565.098,565.092,905,400
Dec 10, 20088,693.008,879.228,646.338,761.428,761.422,328,300
Dec 09, 20088,934.108,934.108,651.748,691.338,691.332,849,500
Dec 08, 20088,637.659,026.418,637.498,934.188,934.183,589,700
Dec 05, 20088,376.088,686.478,118.508,635.428,635.423,463,700
Dec 04, 20088,587.078,631.998,259.408,376.248,376.242,808,800
Dec 03, 20088,409.148,624.198,234.158,591.698,591.692,946,800
Dec 02, 20088,153.758,437.178,143.518,419.098,419.093,075,200
Dec 01, 20088,826.898,827.058,141.368,149.098,149.093,210,100
Nov 28, 20088,724.708,831.358,672.698,829.048,829.041,555,100
Nov 26, 20088,464.498,726.618,311.178,726.618,726.612,839,200
Nov 25, 20088,445.148,607.388,281.468,479.478,479.473,740,200
Nov 24, 20088,048.098,599.028,048.098,443.398,443.394,918,900
Nov 21, 20087,552.378,071.757,449.388,046.428,046.425,690,100
Nov 20, 20087,995.538,187.407,506.977,552.297,552.295,281,300
Nov 19, 20088,420.698,504.647,987.087,997.287,997.283,504,700
Nov 18, 20088,273.348,477.958,105.448,424.758,424.753,663,900
Nov 17, 20088,494.848,571.308,246.898,273.588,273.582,782,200
Nov 14, 20088,822.198,923.188,469.998,497.318,497.313,043,700
Nov 13, 20088,281.148,876.597,965.428,835.258,835.254,766,000
Nov 12, 20088,684.528,684.608,265.298,282.668,282.663,146,600
Nov 11, 20088,864.328,867.918,560.718,693.968,693.962,572,700
Nov 10, 20088,946.609,159.588,760.468,870.548,870.542,212,300
Nov 07, 20088,696.038,961.578,696.038,943.818,943.812,463,000
Nov 06, 20089,134.019,155.448,637.178,695.798,695.793,443,500
Nov 05, 20089,616.609,616.609,111.479,139.279,139.272,646,400
Nov 04, 20089,323.899,653.959,323.899,625.289,625.282,549,300
Nov 03, 20089,326.049,410.559,255.489,319.839,319.831,809,700
Oct 31, 20089,179.099,454.369,119.209,325.019,325.013,109,500
Oct 30, 20089,004.669,266.478,976.879,180.699,180.692,672,100
Oct 29, 20089,062.339,363.328,890.298,990.968,990.963,162,300
Oct 28, 20088,178.729,082.088,174.739,065.129,065.123,721,600
Oct 27, 20088,375.928,599.108,143.598,175.778,175.772,811,800
Oct 24, 20088,683.218,683.218,187.488,378.958,378.953,356,800
Oct 23, 20088,519.778,795.998,243.558,691.258,691.253,407,400
Oct 22, 20089,027.849,027.848,335.308,519.218,519.213,488,400
Oct 21, 20089,262.809,284.559,004.279,033.669,033.662,311,600
Oct 20, 20088,852.309,266.638,852.229,265.439,265.432,414,000
Oct 17, 20088,975.359,281.128,718.258,852.228,852.223,606,000
Oct 16, 20088,577.049,013.278,197.678,979.268,979.264,224,500
Oct 15, 20089,301.919,308.768,530.128,577.918,577.913,743,500
Oct 14, 20089,388.979,794.379,085.439,310.999,310.994,127,400
Oct 13, 20088,462.429,427.998,462.189,387.619,387.613,992,900
Oct 10, 20088,568.678,901.287,882.518,451.198,451.196,749,200
Oct 09, 20089,261.699,448.148,579.198,579.198,579.194,367,400
Oct 08, 20089,437.239,628.079,194.789,258.109,258.104,792,700
Oct 07, 20089,955.4210,124.039,436.679,447.119,447.113,625,200
Oct 06, 200810,322.5210,322.769,525.329,955.509,955.503,914,600
Oct 03, 200810,483.9610,796.2610,310.2510,325.3810,325.382,996,900
Oct 02, 200810,825.5410,825.5410,439.5210,482.8510,482.853,953,300
Oct 01, 200810,847.4010,882.5210,631.9510,831.0710,831.072,566,700
Sep 30, 200810,371.5810,868.9010,371.4210,850.6610,850.663,197,700
Sep 29, 200811,139.6211,139.9410,365.4510,365.4510,365.453,859,400
Sep 26, 200811,019.0411,168.0610,868.8211,143.1311,143.132,325,600
Sep 25, 200810,827.1711,129.1910,827.0111,022.0611,022.062,185,300
Sep 24, 200810,850.0210,928.4010,753.5710,825.1710,825.171,836,300
Sep 23, 200811,015.6911,143.2110,833.9410,854.1710,854.172,044,800
Sep 22, 200811,394.4211,394.5810,992.2011,015.6911,015.692,132,100
Sep 19, 200811,027.5111,483.0511,026.7011,388.4411,388.446,551,100
Sep 18, 200810,609.0111,076.4410,459.4411,019.6911,019.694,880,600
Sep 17, 200811,056.5811,057.3110,595.9010,609.6610,609.664,632,000
Sep 16, 200810,905.6211,093.2210,742.7011,059.0211,059.024,947,600
Sep 15, 200811,416.3711,416.4510,917.5110,917.5110,917.514,329,700
Sep 12, 200811,429.3211,459.9311,280.4011,421.9911,421.992,388,900
Sep 11, 200811,264.4411,445.6811,098.6711,433.7111,433.712,478,200
Sep 10, 200811,233.9111,380.6311,215.2611,268.9211,268.922,142,600
Sep 09, 200811,514.7311,577.5011,230.7311,230.7311,230.732,573,000
Sep 08, 200811,224.8711,570.6611,224.7911,510.7411,510.742,730,000
Sep 05, 200811,185.6311,245.1511,037.8511,220.9611,220.961,983,000
Sep 04, 200811,532.4811,532.4811,176.0211,188.2311,188.232,292,000
Sep 03, 200811,506.0111,554.3811,416.5311,532.8811,532.881,742,500
Sep 02, 200811,545.6311,790.1711,471.9011,516.9211,516.921,770,900
Aug 29, 200811,713.2311,713.2311,543.3911,543.9611,543.961,669,100
Aug 28, 200811,499.8711,715.1811,499.7911,715.1811,715.181,491,500
Aug 27, 200811,412.4611,554.4611,381.7711,502.5111,502.511,205,800
Aug 26, 200811,383.5611,436.2411,340.4111,412.8711,412.871,198,000
Aug 25, 200811,626.1911,626.2711,362.6311,386.2511,386.251,486,100
Aug 22, 200811,426.7911,632.1311,426.7911,628.0611,628.061,387,900
Aug 21, 200811,415.2311,476.2111,315.5711,430.2111,430.211,300,200
Aug 20, 200811,345.9411,454.1511,290.5811,417.4311,417.431,448,800
Aug 19, 200811,478.0911,478.1711,318.5011,348.5511,348.551,715,800
Aug 18, 200811,659.6511,690.4311,434.1211,479.3911,479.391,562,900
Aug 15, 200811,611.2111,709.8911,599.7311,659.9011,659.902,150,400
Aug 14, 200811,532.0711,718.2811,450.8911,615.9311,615.931,597,900
Aug 13, 200811,632.8111,633.7811,453.3411,532.9611,532.961,825,500
Aug 12, 200811,781.7011,782.3511,601.5211,642.4711,642.471,735,900
Aug 11, 200811,729.6711,867.1111,675.5311,782.3511,782.351,831,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...