U.S. markets open in 6 hours 38 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
33,815.90-321.41 (-0.94%)
At close: 5:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 03, 200810,483.9610,796.2610,310.2510,325.3810,325.38299,690,000
Oct 02, 200810,825.5410,825.5410,439.5210,482.8510,482.85395,330,000
Oct 01, 200810,847.4010,882.5210,631.9510,831.0710,831.07256,670,000
Sep 30, 200810,371.5810,868.9010,371.4210,850.6610,850.66319,770,000
Sep 29, 200811,139.6211,139.9410,365.4510,365.4510,365.45385,940,000
Sep 26, 200811,019.0411,168.0610,868.8211,143.1311,143.13232,560,000
Sep 25, 200810,827.1711,129.1910,827.0111,022.0611,022.06218,530,000
Sep 24, 200810,850.0210,928.4010,753.5710,825.1710,825.17183,630,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.