Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,323.75 -0.50 (-0.01%) Dow Futures
33,621.00 -17.00 (-0.05%) Nasdaq Futures
14,985.50 +0.75 (+0.01%) Russell 2000 Futures
1,771.40 0.00 (0.00%) Crude Oil
88.18 -0.64 (-0.72%) Gold
1,839.70 -7.50 (-0.41%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Follow
At close: 05:21PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2018 | 24,853.41 | 24,950.49 | 24,703.05 | 24,895.21 | 24,895.21 | 327,300,000 |
| Mar 07, 2018 | 24,758.15 | 24,849.68 | 24,535.12 | 24,801.36 | 24,801.36 | 394,070,000 |
| Mar 06, 2018 | 24,965.89 | 24,995.24 | 24,708.41 | 24,884.12 | 24,884.12 | 331,770,000 |
| Mar 05, 2018 | 24,471.31 | 24,961.00 | 24,387.15 | 24,874.76 | 24,874.76 | 383,910,000 |
| Mar 02, 2018 | 24,394.91 | 24,592.46 | 24,217.76 | 24,538.06 | 24,538.06 | 437,130,000 |
| Mar 01, 2018 | 25,024.04 | 25,185.35 | 24,442.56 | 24,608.98 | 24,608.98 | 506,280,000 |
| Feb 28, 2018 | 25,485.15 | 25,576.15 | 25,022.42 | 25,029.20 | 25,029.20 | 451,870,000 |
| Feb 27, 2018 | 25,735.78 | 25,800.35 | 25,407.83 | 25,410.03 | 25,410.03 | 438,390,000 |
| Feb 26, 2018 | 25,403.35 | 25,732.80 | 25,398.56 | 25,709.27 | 25,709.27 | 473,360,000 |
| Feb 23, 2018 | 25,050.51 | 25,313.91 | 25,028.73 | 25,309.99 | 25,309.99 | 335,420,000 |
| Feb 22, 2018 | 24,855.41 | 25,156.72 | 24,854.83 | 24,962.48 | 24,962.48 | 378,900,000 |
| Feb 21, 2018 | 24,988.06 | 25,267.99 | 24,792.99 | 24,797.78 | 24,797.78 | 456,070,000 |
| Feb 20, 2018 | 25,124.91 | 25,179.01 | 24,884.19 | 24,964.75 | 24,964.75 | 421,510,000 |
| Feb 16, 2018 | 25,165.94 | 25,432.42 | 25,149.26 | 25,219.38 | 25,219.38 | 406,730,000 |
| Feb 15, 2018 | 25,047.82 | 25,203.95 | 24,809.42 | 25,200.37 | 25,200.37 | 416,780,000 |
| Feb 14, 2018 | 24,535.82 | 24,925.95 | 24,490.36 | 24,893.49 | 24,893.49 | 431,160,000 |
| Feb 13, 2018 | 24,540.33 | 24,705.72 | 24,421.03 | 24,640.45 | 24,640.45 | 374,410,000 |
| Feb 12, 2018 | 24,337.76 | 24,765.16 | 24,290.48 | 24,601.27 | 24,601.27 | 496,610,000 |
| Feb 09, 2018 | 23,992.67 | 24,382.14 | 23,360.29 | 24,190.90 | 24,190.90 | 735,030,000 |
| Feb 08, 2018 | 24,902.30 | 24,903.68 | 23,849.23 | 23,860.46 | 23,860.46 | 657,500,000 |
| Feb 07, 2018 | 24,892.87 | 25,293.96 | 24,785.44 | 24,893.35 | 24,893.35 | 504,620,000 |
| Feb 06, 2018 | 24,085.17 | 24,946.23 | 23,778.74 | 24,912.77 | 24,912.77 | 823,940,000 |
| Feb 05, 2018 | 25,337.87 | 25,520.53 | 23,923.88 | 24,345.75 | 24,345.75 | 714,450,000 |
| Feb 02, 2018 | 26,061.79 | 26,061.79 | 25,490.66 | 25,520.96 | 25,520.96 | 522,880,000 |
| Feb 01, 2018 | 26,083.04 | 26,306.70 | 26,014.44 | 26,186.71 | 26,186.71 | 410,620,000 |
| Jan 31, 2018 | 26,268.17 | 26,338.03 | 26,050.98 | 26,149.39 | 26,149.39 | 479,130,000 |
| Jan 30, 2018 | 26,198.45 | 26,256.99 | 26,028.42 | 26,076.89 | 26,076.89 | 448,330,000 |
| Jan 29, 2018 | 26,584.28 | 26,608.90 | 26,435.34 | 26,439.48 | 26,439.48 | 421,000,000 |
| Jan 26, 2018 | 26,466.74 | 26,616.71 | 26,425.35 | 26,616.71 | 26,616.71 | 477,780,000 |
| Jan 25, 2018 | 26,313.06 | 26,458.25 | 26,259.72 | 26,392.79 | 26,392.79 | 401,390,000 |
| Jan 24, 2018 | 26,282.07 | 26,392.80 | 26,106.94 | 26,252.12 | 26,252.12 | 518,790,000 |
| Jan 23, 2018 | 26,214.87 | 26,246.19 | 26,143.90 | 26,210.81 | 26,210.81 | 433,490,000 |
| Jan 22, 2018 | 26,025.32 | 26,215.23 | 25,974.65 | 26,214.60 | 26,214.60 | 431,200,000 |
| Jan 19, 2018 | 25,987.35 | 26,071.72 | 25,942.83 | 26,071.72 | 26,071.72 | 585,000,000 |
| Jan 18, 2018 | 26,149.55 | 26,153.42 | 25,947.32 | 26,017.81 | 26,017.81 | 492,780,000 |
| Jan 17, 2018 | 25,910.78 | 26,130.45 | 25,865.02 | 26,115.65 | 26,115.65 | 522,720,000 |
| Jan 16, 2018 | 25,987.62 | 26,086.12 | 25,702.99 | 25,792.86 | 25,792.86 | 606,520,000 |
| Jan 12, 2018 | 25,638.39 | 25,810.43 | 25,633.08 | 25,803.19 | 25,803.19 | 376,390,000 |
| Jan 11, 2018 | 25,398.60 | 25,575.42 | 25,396.19 | 25,574.73 | 25,574.73 | 346,830,000 |
| Jan 10, 2018 | 25,348.13 | 25,404.92 | 25,256.99 | 25,369.13 | 25,369.13 | 341,470,000 |
| Jan 09, 2018 | 25,312.05 | 25,439.78 | 25,308.41 | 25,385.80 | 25,385.80 | 333,490,000 |
| Jan 08, 2018 | 25,308.40 | 25,311.99 | 25,235.41 | 25,283.00 | 25,283.00 | 341,390,000 |
| Jan 05, 2018 | 25,114.92 | 25,299.79 | 25,112.01 | 25,295.87 | 25,295.87 | 358,020,000 |
| Jan 04, 2018 | 24,964.86 | 25,105.96 | 24,963.27 | 25,075.13 | 25,075.13 | 403,280,000 |
| Jan 03, 2018 | 24,850.45 | 24,941.92 | 24,825.55 | 24,922.68 | 24,922.68 | 456,790,000 |
| Jan 02, 2018 | 24,809.35 | 24,864.19 | 24,741.70 | 24,824.01 | 24,824.01 | 341,130,000 |
| Dec 29, 2017 | 24,849.63 | 24,871.66 | 24,719.22 | 24,719.22 | 24,719.22 | 270,760,000 |
| Dec 28, 2017 | 24,807.21 | 24,839.23 | 24,797.13 | 24,837.51 | 24,837.51 | 200,960,000 |
| Dec 27, 2017 | 24,766.52 | 24,789.52 | 24,731.68 | 24,774.30 | 24,774.30 | 225,890,000 |
| Dec 26, 2017 | 24,715.84 | 24,778.13 | 24,708.42 | 24,746.21 | 24,746.21 | 208,290,000 |
| Dec 22, 2017 | 24,764.04 | 24,784.15 | 24,717.51 | 24,754.06 | 24,754.06 | 255,140,000 |
| Dec 21, 2017 | 24,778.26 | 24,850.91 | 24,766.27 | 24,782.29 | 24,782.29 | 339,530,000 |
| Dec 20, 2017 | 24,838.09 | 24,852.44 | 24,697.11 | 24,726.65 | 24,726.65 | 341,790,000 |
| Dec 19, 2017 | 24,834.38 | 24,850.11 | 24,715.60 | 24,754.75 | 24,754.75 | 335,330,000 |
| Dec 18, 2017 | 24,739.56 | 24,876.07 | 24,739.56 | 24,792.20 | 24,792.20 | 354,880,000 |
| Dec 15, 2017 | 24,585.71 | 24,688.62 | 24,584.44 | 24,651.74 | 24,651.74 | 635,740,000 |
| Dec 14, 2017 | 24,631.01 | 24,672.48 | 24,508.66 | 24,508.66 | 24,508.66 | 314,780,000 |
| Dec 13, 2017 | 24,525.19 | 24,666.02 | 24,518.30 | 24,585.43 | 24,585.43 | 325,280,000 |
| Dec 12, 2017 | 24,452.96 | 24,552.97 | 24,443.83 | 24,504.80 | 24,504.80 | 342,220,000 |
| Dec 11, 2017 | 24,338.11 | 24,389.72 | 24,314.74 | 24,386.03 | 24,386.03 | 300,580,000 |
| Dec 08, 2017 | 24,263.26 | 24,330.12 | 24,225.50 | 24,329.16 | 24,329.16 | 293,590,000 |
| Dec 07, 2017 | 24,116.60 | 24,262.88 | 24,101.24 | 24,211.48 | 24,211.48 | 319,060,000 |
| Dec 06, 2017 | 24,171.90 | 24,229.35 | 24,134.49 | 24,140.91 | 24,140.91 | 312,720,000 |
| Dec 05, 2017 | 24,335.01 | 24,349.74 | 24,155.28 | 24,180.64 | 24,180.64 | 371,190,000 |
| Dec 04, 2017 | 24,424.11 | 24,534.04 | 24,288.19 | 24,290.05 | 24,290.05 | 424,250,000 |
| Dec 01, 2017 | 24,305.40 | 24,322.06 | 23,921.90 | 24,231.59 | 24,231.59 | 417,910,000 |
| Nov 30, 2017 | 24,013.80 | 24,327.82 | 24,013.80 | 24,272.35 | 24,272.35 | 488,200,000 |
| Nov 29, 2017 | 23,883.26 | 23,959.76 | 23,872.59 | 23,940.68 | 23,940.68 | 401,410,000 |
| Nov 28, 2017 | 23,625.19 | 23,849.61 | 23,617.11 | 23,836.71 | 23,836.71 | 319,240,000 |
| Nov 27, 2017 | 23,552.86 | 23,638.92 | 23,545.02 | 23,580.78 | 23,580.78 | 296,320,000 |
| Nov 24, 2017 | 23,552.75 | 23,599.18 | 23,551.59 | 23,557.99 | 23,557.99 | 118,610,000 |
| Nov 22, 2017 | 23,597.24 | 23,605.77 | 23,507.61 | 23,526.18 | 23,526.18 | 268,760,000 |
| Nov 21, 2017 | 23,500.15 | 23,617.80 | 23,500.15 | 23,590.83 | 23,590.83 | 329,650,000 |
| Nov 20, 2017 | 23,370.71 | 23,456.88 | 23,360.58 | 23,430.33 | 23,430.33 | 315,330,000 |
| Nov 17, 2017 | 23,433.77 | 23,433.77 | 23,356.01 | 23,358.24 | 23,358.24 | 386,000,000 |
| Nov 16, 2017 | 23,365.34 | 23,492.19 | 23,365.34 | 23,458.36 | 23,458.36 | 402,020,000 |
| Nov 15, 2017 | 23,334.59 | 23,344.99 | 23,242.75 | 23,271.28 | 23,271.28 | 404,300,000 |
| Nov 14, 2017 | 23,388.40 | 23,414.08 | 23,271.57 | 23,409.47 | 23,409.47 | 561,330,000 |
| Nov 13, 2017 | 23,367.47 | 23,461.68 | 23,343.34 | 23,439.70 | 23,439.70 | 491,260,000 |
| Nov 10, 2017 | 23,432.71 | 23,452.20 | 23,392.96 | 23,422.21 | 23,422.21 | 351,280,000 |
| Nov 09, 2017 | 23,492.09 | 23,516.74 | 23,310.02 | 23,461.94 | 23,461.94 | 305,440,000 |
| Nov 08, 2017 | 23,542.60 | 23,575.00 | 23,510.56 | 23,563.36 | 23,563.36 | 264,670,000 |
| Nov 07, 2017 | 23,574.03 | 23,602.12 | 23,484.19 | 23,557.23 | 23,557.23 | 285,080,000 |
| Nov 06, 2017 | 23,533.96 | 23,574.86 | 23,520.75 | 23,548.42 | 23,548.42 | 325,190,000 |
| Nov 03, 2017 | 23,549.59 | 23,557.06 | 23,481.57 | 23,539.19 | 23,539.19 | 312,250,000 |
| Nov 02, 2017 | 23,463.24 | 23,531.38 | 23,350.98 | 23,516.26 | 23,516.26 | 348,040,000 |
| Nov 01, 2017 | 23,442.90 | 23,517.71 | 23,388.91 | 23,435.01 | 23,435.01 | 361,260,000 |
| Oct 31, 2017 | 23,369.22 | 23,406.35 | 23,334.39 | 23,377.24 | 23,377.24 | 388,050,000 |
| Oct 30, 2017 | 23,405.75 | 23,428.75 | 23,327.87 | 23,348.74 | 23,348.74 | 436,900,000 |
| Oct 27, 2017 | 23,419.16 | 23,449.40 | 23,353.16 | 23,434.19 | 23,434.19 | 518,870,000 |
| Oct 26, 2017 | 23,380.89 | 23,459.84 | 23,380.89 | 23,400.86 | 23,400.86 | 370,600,000 |
| Oct 25, 2017 | 23,431.09 | 23,451.51 | 23,251.11 | 23,329.46 | 23,329.46 | 399,560,000 |
| Oct 24, 2017 | 23,346.78 | 23,485.25 | 23,343.23 | 23,441.76 | 23,441.76 | 406,850,000 |
| Oct 23, 2017 | 23,348.95 | 23,368.37 | 23,273.96 | 23,273.96 | 23,273.96 | 456,830,000 |
| Oct 20, 2017 | 23,205.18 | 23,328.84 | 23,201.78 | 23,328.63 | 23,328.63 | 474,380,000 |
| Oct 19, 2017 | 23,107.47 | 23,167.24 | 23,052.67 | 23,163.04 | 23,163.04 | 350,400,000 |
| Oct 18, 2017 | 23,087.13 | 23,172.93 | 23,086.75 | 23,157.60 | 23,157.60 | 271,870,000 |
| Oct 17, 2017 | 22,952.41 | 23,002.20 | 22,948.23 | 22,997.44 | 22,997.44 | 273,090,000 |
| Oct 16, 2017 | 22,892.92 | 22,960.12 | 22,887.12 | 22,956.96 | 22,956.96 | 247,180,000 |
| Oct 13, 2017 | 22,876.43 | 22,905.33 | 22,855.93 | 22,871.72 | 22,871.72 | 259,560,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
