DJI - Free Realtime Quote USD

Dow Jones Industrial Average (^DJI)

38,290.56 +204.76 (+0.54%)
As of 2:47 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jul 29, 2016 18,442.52 18,466.55 18,371.12 18,432.24 18,432.24 111,550,000
Jul 28, 2016 18,461.01 18,483.26 18,368.82 18,456.35 18,456.35 85,750,000
Jul 27, 2016 18,473.27 18,542.39 18,430.94 18,472.17 18,472.17 111,370,000
Jul 26, 2016 18,497.37 18,522.47 18,387.22 18,473.75 18,473.75 85,370,000
Jul 25, 2016 18,554.49 18,555.69 18,452.62 18,493.06 18,493.06 76,810,000
Jul 22, 2016 18,524.15 18,571.30 18,491.59 18,570.85 18,570.85 87,710,000
Jul 21, 2016 18,589.96 18,590.44 18,469.67 18,517.23 18,517.23 86,800,000
Jul 20, 2016 18,582.70 18,622.01 18,555.65 18,595.03 18,595.03 93,230,000
Jul 19, 2016 18,503.12 18,562.53 18,495.11 18,559.01 18,559.01 85,840,000
Jul 18, 2016 18,521.55 18,556.13 18,489.84 18,533.05 18,533.05 75,540,000
Jul 15, 2016 18,508.88 18,557.43 18,471.62 18,516.55 18,516.55 123,690,000
Jul 14, 2016 18,414.30 18,537.57 18,414.30 18,506.41 18,506.41 87,050,000
Jul 13, 2016 18,356.78 18,390.16 18,315.76 18,372.12 18,372.12 80,920,000
Jul 12, 2016 18,259.12 18,371.95 18,259.12 18,347.67 18,347.67 90,170,000
Jul 11, 2016 18,161.53 18,283.90 18,161.53 18,226.93 18,226.93 80,880,000
Jul 8, 2016 17,971.22 18,166.77 17,971.22 18,146.74 18,146.74 93,460,000
Jul 7, 2016 17,924.24 17,984.95 17,816.65 17,895.88 17,895.88 81,570,000
Jul 6, 2016 17,807.47 17,926.91 17,713.45 17,918.62 17,918.62 93,000,000
Jul 5, 2016 17,904.45 17,904.45 17,785.28 17,840.62 17,840.62 103,650,000
Jul 1, 2016 17,924.24 18,002.38 17,916.91 17,949.37 17,949.37 82,160,000
Jun 30, 2016 17,712.76 17,930.61 17,711.80 17,929.99 17,929.99 133,030,000
Jun 29, 2016 17,456.02 17,704.51 17,456.02 17,694.68 17,694.68 106,380,000
Jun 28, 2016 17,190.51 17,409.72 17,190.51 17,409.72 17,409.72 112,190,000
Jun 27, 2016 17,355.21 17,355.21 17,063.08 17,140.24 17,140.24 138,740,000
Jun 24, 2016 17,946.63 17,946.63 17,356.34 17,400.75 17,400.75 239,000,000
Jun 23, 2016 17,844.11 18,011.07 17,844.11 18,011.07 18,011.07 98,070,000
Jun 22, 2016 17,832.67 17,920.16 17,770.36 17,780.83 17,780.83 89,440,000
Jun 21, 2016 17,827.33 17,877.84 17,799.80 17,829.73 17,829.73 85,130,000
Jun 20, 2016 17,736.87 17,946.36 17,736.87 17,804.87 17,804.87 99,380,000
Jun 17, 2016 17,733.44 17,733.44 17,602.78 17,675.16 17,675.16 248,680,000
Jun 16, 2016 17,602.23 17,754.91 17,471.29 17,733.10 17,733.10 91,950,000
Jun 15, 2016 17,703.65 17,762.96 17,629.01 17,640.17 17,640.17 94,130,000
Jun 14, 2016 17,710.77 17,733.92 17,595.79 17,674.82 17,674.82 93,740,000
Jun 13, 2016 17,830.50 17,893.28 17,731.35 17,732.48 17,732.48 101,690,000
Jun 10, 2016 17,938.82 17,938.82 17,812.34 17,865.34 17,865.34 90,540,000
Jun 9, 2016 17,969.98 18,005.22 17,915.88 17,985.19 17,985.19 69,690,000
Jun 8, 2016 17,931.91 18,016.00 17,931.91 18,005.05 18,005.05 71,260,000
Jun 7, 2016 17,936.22 18,003.23 17,936.22 17,938.28 17,938.28 78,750,000
Jun 6, 2016 17,825.69 17,949.68 17,822.81 17,920.33 17,920.33 71,870,000
Jun 3, 2016 17,799.80 17,833.17 17,689.68 17,807.06 17,807.06 82,270,000
Jun 2, 2016 17,789.05 17,838.56 17,703.55 17,838.56 17,838.56 75,560,000
Jun 1, 2016 17,754.55 17,809.18 17,664.79 17,789.67 17,789.67 78,530,000
May 31, 2016 17,891.50 17,899.24 17,724.03 17,787.20 17,787.20 147,390,000
May 27, 2016 17,826.85 17,873.22 17,824.73 17,873.22 17,873.22 73,190,000
May 26, 2016 17,859.52 17,888.66 17,803.82 17,828.29 17,828.29 68,940,000
May 25, 2016 17,735.09 17,891.71 17,735.09 17,851.51 17,851.51 79,180,000
May 24, 2016 17,525.19 17,742.59 17,525.19 17,706.05 17,706.05 86,480,000
May 23, 2016 17,507.04 17,550.70 17,480.05 17,492.93 17,492.93 87,790,000
May 20, 2016 17,437.32 17,571.75 17,437.32 17,500.94 17,500.94 111,990,000
May 19, 2016 17,514.16 17,514.16 17,331.07 17,435.40 17,435.40 95,530,000
May 18, 2016 17,501.28 17,636.22 17,418.21 17,526.62 17,526.62 79,120,000
May 17, 2016 17,701.46 17,701.46 17,469.92 17,529.98 17,529.98 103,260,000
May 16, 2016 17,531.76 17,755.80 17,531.76 17,710.71 17,710.71 88,440,000
May 13, 2016 17,711.12 17,734.74 17,512.48 17,535.32 17,535.32 86,640,000
May 12, 2016 17,711.12 17,798.19 17,625.38 17,720.50 17,720.50 88,560,000
May 11, 2016 17,919.03 17,919.03 17,711.05 17,711.12 17,711.12 87,390,000
May 10, 2016 17,726.66 17,934.61 17,726.66 17,928.35 17,928.35 75,790,000
May 9, 2016 17,743.85 17,783.16 17,668.38 17,705.91 17,705.91 85,590,000
May 6, 2016 17,650.30 17,744.54 17,580.38 17,740.63 17,740.63 80,020,000
May 5, 2016 17,664.48 17,736.11 17,615.82 17,660.71 17,660.71 81,530,000
May 4, 2016 17,735.02 17,738.06 17,609.01 17,651.26 17,651.26 95,020,000
May 3, 2016 17,870.75 17,870.75 17,670.88 17,750.91 17,750.91 97,060,000
May 2, 2016 17,783.78 17,912.35 17,773.71 17,891.16 17,891.16 80,100,000

Related Tickers

^GSPC S&P 500
5,104.85
+1.12%
 
^IXIC NASDAQ Composite
15,921.60
+1.98%
 
^NYA NYSE COMPOSITE (DJ)
17,781.42
+0.28%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,906.47
-0.32%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,001.99
+1.05%
 
^VIX CBOE Volatility Index
15.14
-1.50%
 
^FTSE FTSE 100
8,139.83
+0.75%
 
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
 
^FCHI CAC 40
8,088.24
+0.89%
 
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
 
^N100 Euronext 100 Index
1,519.43
+0.96%
 
^BFX BEL 20
3,874.87
+0.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,934.76
+0.81%
 
^HSI HANG SENG INDEX
17,651.15
+2.12%
 
000001.SS SSE Composite Index
3,088.64
+1.17%
 
399001.SZ Shenzhen Index
9,463.91
+2.15%
 
^STI STI Index
3,280.10
-0.23%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
 
^JKSE IDX COMPOSITE
7,036.08
-1.67%
 
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^KS11 KOSPI Composite Index
2,656.33
+1.05%
 
^TWII TSEC weighted index
20,120.51
+1.32%
 
^GSPTSE S&P/TSX Composite index
21,978.51
+0.43%
 
^BVSP IBOVESPA
126,695.43
+1.64%
 
^MXX IPC MEXICO
57,553.73
+0.82%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%