DJI - Delayed Quote USD

Dow Jones Industrial Average (^DJI)

38,460.92 -42.77 (-0.11%)
At close: April 24 at 5:07 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Nov 1, 2018 25,142.08 26,277.82 24,268.74 25,538.46 25,538.46 7,226,940,000
Oct 1, 2018 26,598.36 26,951.81 24,122.23 25,115.76 25,115.76 8,373,350,000
Sep 1, 2018 25,916.07 26,769.16 25,754.32 26,458.31 26,458.31 5,262,500,000
Aug 1, 2018 25,461.63 26,167.94 24,965.77 25,964.82 25,964.82 5,635,410,000
Jul 1, 2018 24,161.53 25,587.24 24,077.56 25,415.19 25,415.19 5,408,500,000
Jun 1, 2018 24,542.09 25,402.83 23,997.21 24,271.41 24,271.41 7,411,110,000
May 1, 2018 24,117.29 25,086.49 23,531.31 24,415.84 24,415.84 7,278,020,000
Apr 1, 2018 24,076.60 24,858.97 23,344.52 24,163.15 24,163.15 8,064,550,000
Mar 1, 2018 25,024.04 25,449.15 23,509.06 24,103.11 24,103.11 8,873,040,000
Feb 1, 2018 26,083.04 26,306.70 23,360.29 25,029.20 25,029.20 9,450,250,000
Jan 1, 2018 24,809.35 26,616.71 24,741.70 26,149.39 26,149.39 9,116,920,000
Dec 1, 2017 24,305.40 24,876.07 23,921.90 24,719.22 24,719.22 6,589,890,000
Nov 1, 2017 23,442.90 24,327.82 23,242.75 24,272.35 24,272.35 7,335,640,000
Oct 1, 2017 22,423.47 23,485.25 22,416.00 23,377.24 23,377.24 7,302,910,000
Sep 1, 2017 21,981.77 22,419.51 21,709.63 22,405.09 22,405.09 6,342,130,000
Aug 1, 2017 21,961.42 22,179.11 21,600.34 21,948.10 21,948.10 6,150,060,000
Jul 1, 2017 21,392.30 21,929.80 21,279.30 21,891.12 21,891.12 5,569,720,000
Jun 1, 2017 21,030.55 21,535.03 20,994.22 21,349.63 21,349.63 7,214,590,000
May 1, 2017 20,962.73 21,112.32 20,553.45 21,008.65 21,008.65 6,613,570,000
Apr 1, 2017 20,665.17 21,070.90 20,379.55 20,940.51 20,940.51 5,392,630,000
Mar 1, 2017 20,957.29 21,169.11 20,412.80 20,663.22 20,663.22 6,941,970,000
Feb 1, 2017 19,923.81 20,851.33 19,831.09 20,812.24 20,812.24 6,185,580,000
Jan 1, 2017 19,872.86 20,125.58 19,677.94 19,864.09 19,864.09 6,482,900,000
Dec 1, 2016 19,149.20 19,987.63 19,138.79 19,762.60 19,762.60 5,952,470,000
Nov 1, 2016 18,158.24 19,225.29 17,883.56 19,123.58 19,123.58 2,107,770,000
Oct 1, 2016 18,279.60 18,399.96 17,959.95 18,142.42 18,142.42 1,793,690,000
Sep 1, 2016 18,396.57 18,551.54 17,992.21 18,308.15 18,308.15 2,101,120,000
Aug 1, 2016 18,434.50 18,722.61 18,247.79 18,400.88 18,400.88 1,695,750,000
Jul 1, 2016 17,924.24 18,622.01 17,713.45 18,432.24 18,432.24 1,816,520,000
Jun 1, 2016 17,754.55 18,016.00 17,063.08 17,929.99 17,929.99 2,350,020,000
May 1, 2016 17,783.78 17,934.61 17,331.07 17,787.20 17,787.20 1,879,010,000
Apr 1, 2016 17,661.74 18,167.63 17,484.23 17,773.64 17,773.64 2,096,650,000
Mar 1, 2016 16,545.67 17,790.11 16,545.67 17,685.09 17,685.09 2,407,750,000
Feb 1, 2016 16,453.63 16,795.98 15,503.01 16,516.50 16,516.50 2,491,810,000
Jan 1, 2016 17,405.48 17,405.48 15,450.56 16,466.30 16,466.30 2,844,080,000
Dec 1, 2015 17,719.72 17,901.58 17,116.73 17,425.03 17,425.03 2,521,440,000
Nov 1, 2015 17,672.62 17,977.85 17,210.43 17,719.92 17,719.92 2,334,610,000
Oct 1, 2015 16,278.62 17,799.96 16,013.66 17,663.54 17,663.54 2,605,470,000
Sep 1, 2015 16,528.03 16,933.43 15,942.37 16,284.70 16,284.70 2,724,080,000
Aug 1, 2015 17,696.74 17,704.76 15,370.33 16,528.03 16,528.03 2,726,340,000
Jul 1, 2015 17,638.12 18,137.12 17,399.17 17,689.86 17,689.86 2,034,220,000
Jun 1, 2015 18,017.82 18,188.81 17,576.50 17,619.51 17,619.51 2,219,240,000
May 1, 2015 17,859.27 18,351.36 17,733.12 18,010.68 18,010.68 1,832,450,000
Apr 1, 2015 17,778.52 18,175.56 17,585.01 17,840.52 17,840.52 2,174,880,000
Mar 1, 2015 18,134.05 18,288.63 17,579.27 17,776.12 17,776.12 2,470,480,000
Feb 1, 2015 17,169.99 18,244.38 17,037.76 18,132.70 18,132.70 1,751,250,000
Jan 1, 2015 17,823.07 17,951.78 17,136.30 17,164.95 17,164.95 2,173,260,000
Dec 1, 2014 17,827.27 18,103.45 17,067.59 17,823.07 17,823.07 2,216,900,000
Nov 1, 2014 17,390.90 17,894.83 17,278.36 17,828.24 17,828.24 1,516,490,000
Oct 1, 2014 17,040.46 17,395.54 15,855.12 17,390.52 17,390.52 2,903,240,000
Sep 1, 2014 17,097.42 17,350.64 16,934.43 17,042.90 17,042.90 1,870,550,000
Aug 1, 2014 16,561.70 17,153.80 16,333.78 17,098.45 17,098.45 1,482,600,000
Jul 1, 2014 16,828.53 17,151.56 16,563.30 16,563.30 16,563.30 1,690,880,000
Jun 1, 2014 16,716.85 16,978.02 16,673.65 16,826.60 16,826.60 1,755,480,000
May 1, 2014 16,580.26 16,735.51 16,341.30 16,717.17 16,717.17 1,643,160,000
Apr 1, 2014 16,458.05 16,631.63 16,015.32 16,580.84 16,580.84 1,986,960,000
Mar 1, 2014 16,321.71 16,505.70 16,046.99 16,457.66 16,457.66 2,095,940,000
Feb 1, 2014 15,697.69 16,398.95 15,340.69 16,321.71 16,321.71 2,067,820,000
Jan 1, 2014 16,572.17 16,573.07 15,617.55 15,698.85 15,698.85 2,177,040,000
Dec 1, 2013 16,087.12 16,588.25 15,703.79 16,576.66 16,576.66 2,057,160,000
Nov 1, 2013 15,558.01 16,174.51 15,522.18 16,086.41 16,086.41 1,820,260,000
Oct 1, 2013 15,132.49 15,721.00 14,719.43 15,545.75 15,545.75 2,206,620,000
Sep 1, 2013 14,801.55 15,709.58 14,777.48 15,129.67 15,129.67 2,371,540,000
Aug 1, 2013 15,503.85 15,658.43 14,760.41 14,810.31 14,810.31 2,327,660,000
Jul 1, 2013 14,911.60 15,634.32 14,858.93 15,499.54 15,499.54 2,623,130,000
Jun 1, 2013 15,123.55 15,340.09 14,551.27 14,909.60 14,909.60 2,929,040,000
May 1, 2013 14,839.80 15,542.40 14,687.05 15,115.57 15,115.57 2,771,510,000
Apr 1, 2013 14,578.54 14,887.51 14,434.43 14,839.80 14,839.80 2,920,230,000
Mar 1, 2013 14,054.49 14,585.10 13,937.60 14,578.54 14,578.54 2,546,320,000
Feb 1, 2013 13,860.58 14,149.15 13,784.01 14,054.49 14,054.49 2,487,580,000
Jan 1, 2013 13,104.30 13,969.99 13,104.30 13,860.58 13,860.58 2,786,680,000
Dec 1, 2012 13,027.73 13,365.86 12,883.89 13,104.14 13,104.14 2,666,750,000
Nov 1, 2012 13,099.19 13,290.75 12,471.49 13,025.58 13,025.58 2,683,930,000
Oct 1, 2012 13,437.66 13,661.87 13,017.37 13,096.46 13,096.46 2,472,600,000
Sep 1, 2012 13,092.15 13,653.24 12,977.09 13,437.13 13,437.13 2,701,270,000
Aug 1, 2012 13,007.47 13,330.76 12,778.90 13,090.84 13,090.84 2,267,280,000
Jul 1, 2012 12,879.71 13,128.64 12,492.25 13,008.68 13,008.68 2,578,110,000
Jun 1, 2012 12,391.56 12,898.94 12,035.09 12,880.09 12,880.09 2,923,670,000
May 1, 2012 13,214.16 13,338.66 12,311.56 12,393.45 12,393.45 3,050,000,000
Apr 1, 2012 13,211.36 13,297.11 12,710.56 13,213.63 13,213.63 2,574,900,000
Mar 1, 2012 12,952.29 13,289.08 12,734.86 13,212.04 13,212.04 3,203,390,000
Feb 1, 2012 12,632.76 13,055.75 12,632.76 12,952.07 12,952.07 2,712,170,000
Jan 1, 2012 12,221.19 12,841.95 12,221.19 12,632.91 12,632.91 2,981,080,000
Dec 1, 2011 12,046.21 12,328.47 11,735.19 12,217.56 12,217.56 3,071,480,000
Nov 1, 2011 11,951.53 12,187.51 11,231.43 12,045.68 12,045.68 3,263,110,000
Oct 1, 2011 10,912.10 12,284.31 10,404.49 11,955.01 11,955.01 3,907,730,000
Sep 1, 2011 11,613.30 11,716.84 10,597.14 10,913.38 10,913.38 4,396,520,000
Aug 1, 2011 12,144.22 12,282.42 10,604.07 11,613.53 11,613.53 6,203,230,000
Jul 1, 2011 12,414.34 12,753.89 12,083.45 12,143.24 12,143.24 3,092,480,000
Jun 1, 2011 12,569.41 12,569.49 11,862.53 12,414.34 12,414.34 3,876,460,000
May 1, 2011 12,810.16 12,876.00 12,309.52 12,569.79 12,569.79 3,578,020,000
Apr 1, 2011 12,321.02 12,832.83 12,093.89 12,810.54 12,810.54 3,321,090,000
Mar 1, 2011 12,226.49 12,383.46 11,555.48 12,319.73 12,319.73 3,851,830,000
Feb 1, 2011 11,892.50 12,391.29 11,892.50 12,226.34 12,226.34 3,220,480,000
Jan 1, 2011 11,577.43 12,020.52 11,573.87 11,891.93 11,891.93 3,681,720,000
Dec 1, 2010 11,007.23 11,625.00 11,007.23 11,577.51 11,577.51 3,252,900,000
Nov 1, 2010 11,120.30 11,451.53 10,929.28 11,006.02 11,006.02 3,808,130,000
Oct 1, 2010 10,789.72 11,247.60 10,711.12 11,118.49 11,118.49 3,787,250,000
Sep 1, 2010 10,016.01 10,948.88 10,016.01 10,788.05 10,788.05 3,764,970,000
Aug 1, 2010 10,468.82 10,719.94 9,936.62 10,014.72 10,014.72 4,117,550,000
Jul 1, 2010 9,773.27 10,584.99 9,614.32 10,465.94 10,465.94 4,243,320,000
Jun 1, 2010 10,133.94 10,594.16 9,753.84 9,774.02 9,774.02 4,941,680,000
May 1, 2010 11,009.60 11,177.67 9,774.48 10,136.63 10,136.63 5,605,690,000
Apr 1, 2010 10,857.31 11,258.01 10,844.09 11,008.61 11,008.61 4,237,550,000
Mar 1, 2010 10,326.10 10,955.48 10,326.10 10,856.63 10,856.63 4,388,530,000
Feb 1, 2010 10,068.99 10,438.55 9,835.09 10,325.26 10,325.26 4,279,660,000
Jan 1, 2010 10,430.69 10,729.89 10,043.75 10,067.33 10,067.33 4,424,700,000
Dec 1, 2009 10,343.82 10,580.33 10,235.63 10,428.05 10,428.05 4,174,040,000
Nov 1, 2009 9,712.13 10,495.61 9,678.95 10,344.84 10,344.84 3,813,550,000
Oct 1, 2009 9,711.60 10,119.47 9,430.08 9,712.73 9,712.73 5,151,150,000
Sep 1, 2009 9,492.32 9,917.99 9,252.93 9,712.28 9,712.28 4,478,480,000
Aug 1, 2009 9,173.65 9,630.20 9,116.52 9,496.28 9,496.28 4,042,210,000
Jul 1, 2009 8,447.53 9,246.43 8,087.19 9,171.61 9,171.61 4,902,340,000
Jun 1, 2009 8,501.53 8,877.93 8,259.43 8,447.00 8,447.00 5,524,080,000
May 1, 2009 8,167.41 8,591.93 8,099.31 8,500.33 8,500.33 6,734,390,000
Apr 1, 2009 7,606.13 8,307.51 7,483.87 8,168.12 8,168.12 7,795,900,000

Related Tickers

^GSPC S&P 500
5,071.63
+0.02%
 
^IXIC NASDAQ Composite
15,712.75
+0.10%
 
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
 
^BUK100P Cboe UK 100
802.78
-0.07%
 
^RUT Russell 2000
1,995.43
-0.36%
 
^VIX CBOE Volatility Index
15.97
+1.78%
 
^FTSE FTSE 100
8,040.38
-0.06%
 
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
 
^FCHI CAC 40
8,091.86
-0.17%
 
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
 
^N100 Euronext 100 Index
1,515.77
-0.19%
 
^BFX BEL 20
3,883.83
-0.18%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,885.39
-1.49%
 
^HSI HANG SENG INDEX
17,122.88
-0.46%
 
000001.SS SSE Composite Index
3,038.87
-0.20%
 
399001.SZ Shenzhen Index
9,200.52
-0.55%
 
^STI STI Index
3,260.89
-0.98%
 
^AXJO S&P/ASX 200
7,683.00
-0.01%
 
^AORD ALL ORDINARIES
7,937.50
-0.01%
 
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
 
^JKSE IDX COMPOSITE
7,174.53
-49.78%
 
^KLSE FTSE Bursa Malaysia KLCI
1,572.23
+0.05%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
 
^KS11 KOSPI Composite Index
2,649.49
-0.98%
 
^TWII TSEC weighted index
19,895.23
-1.18%
 
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
 
^BVSP IBOVESPA
124,740.69
-0.33%
 
^MXX IPC MEXICO
56,463.99
-0.30%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,962.23
+0.25%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%