U.S. markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
28,335.57-28.09 (-0.10%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20097,180.977,195.467,033.627,062.937,062.93667,950,000
Feb 26, 20097,269.067,402.317,173.567,182.087,182.08321,300,000
Feb 25, 20097,349.587,404.947,156.687,270.897,270.89450,270,000
Feb 24, 20097,115.347,378.977,114.307,350.947,350.94468,010,000
Feb 23, 20097,365.997,441.027,105.947,114.787,114.78406,150,000
Feb 20, 20097,461.497,469.297,249.477,365.677,365.67584,900,000
Feb 19, 20097,555.237,614.977,447.557,465.957,465.95301,480,000
Feb 18, 20097,546.357,617.767,479.977,555.637,555.63268,220,000
Feb 17, 20097,845.637,845.637,551.017,552.607,552.60332,850,000
Feb 13, 20097,933.007,970.847,840.457,850.417,850.41251,960,000
Feb 12, 20097,931.977,938.827,693.987,932.767,932.76331,960,000
Feb 11, 20097,887.057,983.747,852.167,939.537,939.53270,280,000
Feb 10, 20098,269.368,269.447,848.747,888.887,888.88449,890,000
Feb 09, 20098,281.388,315.078,196.248,270.878,270.87289,280,000
Feb 06, 20098,056.388,312.378,052.248,280.598,280.59396,380,000
Feb 05, 20097,954.838,107.837,845.318,063.078,063.07390,980,000
Feb 04, 20098,070.328,162.157,929.267,956.667,956.66345,520,000
Feb 03, 20097,936.998,111.577,905.528,078.368,078.36313,090,000
Feb 02, 20098,000.628,000.627,867.377,936.757,936.75293,890,000
Jan 30, 20098,149.018,195.767,961.928,000.868,000.86303,160,000
Jan 29, 20098,373.068,373.148,137.948,149.018,149.01247,450,000
Jan 28, 20098,175.938,405.878,175.938,375.458,375.45357,940,000
Jan 27, 20098,117.398,225.798,083.148,174.738,174.73247,750,000
Jan 26, 20098,078.048,231.688,023.168,116.038,116.03316,720,000
Jan 23, 20098,108.798,152.597,909.038,077.568,077.56370,510,000
Jan 22, 20098,224.438,224.837,957.148,122.808,122.80420,040,000
Jan 21, 20097,949.178,243.557,936.198,228.108,228.10410,040,000
Jan 20, 20098,279.638,291.987,939.937,949.097,949.09419,200,000
Jan 16, 20098,215.678,341.208,109.348,281.228,281.22439,360,000
Jan 15, 20098,196.248,286.167,995.138,212.498,212.49436,660,000
Jan 14, 20098,446.018,446.258,140.728,200.148,200.14355,050,000
Jan 13, 20098,474.618,522.088,376.888,448.568,448.56304,050,000
Jan 12, 20098,599.268,602.608,421.088,473.978,473.97273,550,000
Jan 09, 20098,738.808,769.628,576.968,599.188,599.18204,300,000
Jan 08, 20098,769.948,770.028,651.198,742.468,742.46226,620,000
Jan 07, 20098,996.948,996.948,719.928,769.708,769.70266,710,000
Jan 06, 20098,954.579,088.068,940.959,015.109,015.10215,410,000
Jan 05, 20099,027.139,034.378,892.368,952.898,952.89233,760,000
Jan 02, 20098,772.259,065.288,760.789,034.699,034.69213,700,000
Dec 31, 20088,666.488,842.668,664.898,776.398,776.39226,760,000
Dec 30, 20088,487.518,675.248,487.518,668.398,668.39162,560,000
Dec 29, 20088,515.878,530.688,364.068,483.938,483.93153,730,000
Dec 26, 20088,468.718,533.078,461.788,515.558,515.5586,760,000
Dec 24, 20088,416.868,498.508,416.868,468.488,468.4866,930,000
Dec 23, 20088,518.658,604.128,391.308,419.498,419.49174,640,000
Dec 22, 20088,573.378,601.418,372.028,519.698,519.69211,090,000
Dec 19, 20088,606.508,787.238,550.438,579.118,579.11550,150,000
Dec 18, 20088,823.948,883.368,527.418,604.998,604.99274,080,000
Dec 17, 20088,921.918,961.268,778.078,824.348,824.34239,260,000
Dec 16, 20088,565.658,958.798,565.658,924.148,924.14337,190,000
Dec 15, 20088,628.818,676.288,469.038,564.538,564.53229,940,000
Dec 12, 20088,563.108,682.578,347.818,629.688,629.68271,030,000
Dec 11, 20088,750.138,809.458,512.768,565.098,565.09290,540,000
Dec 10, 20088,693.008,879.228,646.338,761.428,761.42232,830,000
Dec 09, 20088,934.108,934.108,651.748,691.338,691.33284,950,000
Dec 08, 20088,637.659,026.418,637.498,934.188,934.18358,970,000
Dec 05, 20088,376.088,686.478,118.508,635.428,635.42346,370,000
Dec 04, 20088,587.078,631.998,259.408,376.248,376.24280,880,000
Dec 03, 20088,409.148,624.198,234.158,591.698,591.69294,680,000
Dec 02, 20088,153.758,437.178,143.518,419.098,419.09307,520,000
Dec 01, 20088,826.898,827.058,141.368,149.098,149.09321,010,000
Nov 28, 20088,724.708,831.358,672.698,829.048,829.04155,510,000
Nov 26, 20088,464.498,726.618,311.178,726.618,726.61283,920,000
Nov 25, 20088,445.148,607.388,281.468,479.478,479.47374,020,000
Nov 24, 20088,048.098,599.028,048.098,443.398,443.39491,890,000
Nov 21, 20087,552.378,071.757,449.388,046.428,046.42569,010,000
Nov 20, 20087,995.538,187.407,506.977,552.297,552.29528,130,000
Nov 19, 20088,420.698,504.647,987.087,997.287,997.28350,470,000
Nov 18, 20088,273.348,477.958,105.448,424.758,424.75366,390,000
Nov 17, 20088,494.848,571.308,246.898,273.588,273.58278,220,000
Nov 14, 20088,822.198,923.188,469.998,497.318,497.31304,370,000
Nov 13, 20088,281.148,876.597,965.428,835.258,835.25476,600,000
Nov 12, 20088,684.528,684.608,265.298,282.668,282.66314,660,000
Nov 11, 20088,864.328,867.918,560.718,693.968,693.96257,270,000
Nov 10, 20088,946.609,159.588,760.468,870.548,870.54221,230,000
Nov 07, 20088,696.038,961.578,696.038,943.818,943.81246,300,000
Nov 06, 20089,134.019,155.448,637.178,695.798,695.79344,350,000
Nov 05, 20089,616.609,616.609,111.479,139.279,139.27264,640,000
Nov 04, 20089,323.899,653.959,323.899,625.289,625.28254,930,000
Nov 03, 20089,326.049,410.559,255.489,319.839,319.83180,970,000
Oct 31, 20089,179.099,454.369,119.209,325.019,325.01310,950,000
Oct 30, 20089,004.669,266.478,976.879,180.699,180.69267,210,000
Oct 29, 20089,062.339,363.328,890.298,990.968,990.96316,230,000
Oct 28, 20088,178.729,082.088,174.739,065.129,065.12372,160,000
Oct 27, 20088,375.928,599.108,143.598,175.778,175.77281,180,000
Oct 24, 20088,683.218,683.218,187.488,378.958,378.95335,680,000
Oct 23, 20088,519.778,795.998,243.558,691.258,691.25340,740,000
Oct 22, 20089,027.849,027.848,335.308,519.218,519.21348,840,000
Oct 21, 20089,262.809,284.559,004.279,033.669,033.66231,160,000
Oct 20, 20088,852.309,266.638,852.229,265.439,265.43241,400,000
Oct 17, 20088,975.359,281.128,718.258,852.228,852.22360,600,000
Oct 16, 20088,577.049,013.278,197.678,979.268,979.26422,450,000
Oct 15, 20089,301.919,308.768,530.128,577.918,577.91374,350,000
Oct 14, 20089,388.979,794.379,085.439,310.999,310.99412,740,000
Oct 13, 20088,462.429,427.998,462.189,387.619,387.61399,290,000
Oct 10, 20088,568.678,901.287,882.518,451.198,451.19674,920,000
Oct 09, 20089,261.699,448.148,579.198,579.198,579.19436,740,000
Oct 08, 20089,437.239,628.079,194.789,258.109,258.10479,270,000
Oct 07, 20089,955.4210,124.039,436.679,447.119,447.11362,520,000
Oct 06, 200810,322.5210,322.769,525.329,955.509,955.50391,460,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...