Advertisement
Advertisement
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
At close: 05:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 17, 2018 | 26,151.66 | 26,184.47 | 26,030.35 | 26,062.12 | 26,062.12 | 230,230,000 |
| Sep 14, 2018 | 26,169.56 | 26,211.11 | 26,068.29 | 26,154.67 | 26,154.67 | 228,640,000 |
| Sep 13, 2018 | 26,083.94 | 26,191.64 | 26,067.08 | 26,145.99 | 26,145.99 | 260,800,000 |
| Sep 12, 2018 | 25,989.07 | 26,145.72 | 25,929.43 | 25,998.92 | 25,998.92 | 282,770,000 |
| Sep 11, 2018 | 25,841.14 | 26,019.92 | 25,754.32 | 25,971.06 | 25,971.06 | 265,960,000 |
| Sep 10, 2018 | 25,991.91 | 26,039.96 | 25,854.13 | 25,857.07 | 25,857.07 | 252,170,000 |
| Sep 07, 2018 | 25,951.02 | 26,002.99 | 25,818.39 | 25,916.54 | 25,916.54 | 281,350,000 |
| Sep 06, 2018 | 25,973.02 | 26,073.68 | 25,880.84 | 25,995.87 | 25,995.87 | 262,380,000 |
| Sep 05, 2018 | 25,919.84 | 26,011.22 | 25,871.04 | 25,974.99 | 25,974.99 | 289,210,000 |
| Sep 04, 2018 | 25,916.07 | 25,971.77 | 25,805.95 | 25,952.48 | 25,952.48 | 254,600,000 |
| Aug 31, 2018 | 25,964.85 | 26,028.83 | 25,879.77 | 25,964.82 | 25,964.82 | 273,440,000 |
| Aug 30, 2018 | 26,099.01 | 26,104.37 | 25,934.80 | 25,986.92 | 25,986.92 | 240,440,000 |
| Aug 29, 2018 | 26,082.53 | 26,167.94 | 26,035.30 | 26,124.57 | 26,124.57 | 214,960,000 |
| Aug 28, 2018 | 26,092.70 | 26,122.24 | 26,037.85 | 26,064.02 | 26,064.02 | 211,470,000 |
| Aug 27, 2018 | 25,882.71 | 26,067.57 | 25,882.71 | 26,049.64 | 26,049.64 | 220,510,000 |
| Aug 24, 2018 | 25,688.58 | 25,826.05 | 25,688.58 | 25,790.35 | 25,790.35 | 200,330,000 |
| Aug 23, 2018 | 25,714.86 | 25,762.56 | 25,608.02 | 25,656.98 | 25,656.98 | 213,270,000 |
| Aug 22, 2018 | 25,825.06 | 25,836.16 | 25,722.43 | 25,733.60 | 25,733.60 | 200,480,000 |
| Aug 21, 2018 | 25,786.99 | 25,888.82 | 25,784.90 | 25,822.29 | 25,822.29 | 241,620,000 |
| Aug 20, 2018 | 25,727.70 | 25,790.17 | 25,716.41 | 25,758.69 | 25,758.69 | 248,570,000 |
| Aug 17, 2018 | 25,550.80 | 25,728.16 | 25,521.66 | 25,669.32 | 25,669.32 | 284,160,000 |
| Aug 16, 2018 | 25,294.97 | 25,607.34 | 25,294.97 | 25,558.73 | 25,558.73 | 342,430,000 |
| Aug 15, 2018 | 25,235.37 | 25,235.37 | 24,965.77 | 25,162.41 | 25,162.41 | 295,810,000 |
| Aug 14, 2018 | 25,215.69 | 25,339.51 | 25,201.87 | 25,299.92 | 25,299.92 | 219,210,000 |
| Aug 13, 2018 | 25,327.19 | 25,381.39 | 25,153.93 | 25,187.70 | 25,187.70 | 219,990,000 |
| Aug 10, 2018 | 25,401.19 | 25,401.19 | 25,222.88 | 25,313.14 | 25,313.14 | 234,480,000 |
| Aug 09, 2018 | 25,589.79 | 25,613.31 | 25,492.69 | 25,509.23 | 25,509.23 | 214,970,000 |
| Aug 08, 2018 | 25,615.72 | 25,634.11 | 25,557.48 | 25,583.75 | 25,583.75 | 217,770,000 |
| Aug 07, 2018 | 25,551.65 | 25,692.72 | 25,551.65 | 25,628.91 | 25,628.91 | 239,910,000 |
| Aug 06, 2018 | 25,437.43 | 25,540.02 | 25,381.38 | 25,502.18 | 25,502.18 | 238,990,000 |
| Aug 03, 2018 | 25,360.37 | 25,467.90 | 25,325.17 | 25,462.58 | 25,462.58 | 239,020,000 |
| Aug 02, 2018 | 25,256.45 | 25,360.48 | 25,120.07 | 25,326.16 | 25,326.16 | 307,700,000 |
| Aug 01, 2018 | 25,461.63 | 25,488.80 | 25,278.32 | 25,333.82 | 25,333.82 | 315,880,000 |
| Jul 31, 2018 | 25,345.21 | 25,490.98 | 25,345.21 | 25,415.19 | 25,415.19 | 348,700,000 |
| Jul 30, 2018 | 25,439.32 | 25,500.16 | 25,287.38 | 25,306.83 | 25,306.83 | 296,880,000 |
| Jul 27, 2018 | 25,520.52 | 25,580.22 | 25,370.07 | 25,451.06 | 25,451.06 | 329,680,000 |
| Jul 26, 2018 | 25,468.55 | 25,587.24 | 25,463.16 | 25,527.07 | 25,527.07 | 297,530,000 |
| Jul 25, 2018 | 25,183.70 | 25,432.87 | 25,113.55 | 25,414.10 | 25,414.10 | 273,670,000 |
| Jul 24, 2018 | 25,092.43 | 25,286.62 | 25,092.43 | 25,241.94 | 25,241.94 | 274,940,000 |
| Jul 23, 2018 | 25,036.90 | 25,081.45 | 24,983.33 | 25,044.29 | 25,044.29 | 228,820,000 |
| Jul 20, 2018 | 25,041.14 | 25,124.10 | 24,986.35 | 25,058.12 | 25,058.12 | 274,080,000 |
| Jul 19, 2018 | 25,139.15 | 25,154.17 | 25,052.62 | 25,064.50 | 25,064.50 | 285,760,000 |
| Jul 18, 2018 | 25,133.79 | 25,215.32 | 25,101.12 | 25,199.29 | 25,199.29 | 252,870,000 |
| Jul 17, 2018 | 25,033.92 | 25,155.39 | 24,989.61 | 25,119.89 | 25,119.89 | 250,450,000 |
| Jul 16, 2018 | 25,025.58 | 25,072.41 | 24,979.64 | 25,064.36 | 25,064.36 | 231,270,000 |
| Jul 13, 2018 | 24,926.07 | 25,043.21 | 24,890.06 | 25,019.41 | 25,019.41 | 255,520,000 |
| Jul 12, 2018 | 24,802.90 | 24,939.97 | 24,802.90 | 24,924.89 | 24,924.89 | 233,150,000 |
| Jul 11, 2018 | 24,789.48 | 24,815.16 | 24,663.82 | 24,700.45 | 24,700.45 | 237,370,000 |
| Jul 10, 2018 | 24,806.97 | 24,945.38 | 24,806.97 | 24,919.66 | 24,919.66 | 235,040,000 |
| Jul 09, 2018 | 24,519.20 | 24,796.52 | 24,518.43 | 24,776.59 | 24,776.59 | 240,580,000 |
| Jul 06, 2018 | 24,352.47 | 24,520.29 | 24,281.47 | 24,456.48 | 24,456.48 | 219,450,000 |
| Jul 05, 2018 | 24,285.82 | 24,372.80 | 24,177.44 | 24,356.74 | 24,356.74 | 237,670,000 |
| Jul 03, 2018 | 24,359.39 | 24,444.88 | 24,150.85 | 24,174.82 | 24,174.82 | 160,960,000 |
| Jul 02, 2018 | 24,161.53 | 24,319.42 | 24,077.56 | 24,307.18 | 24,307.18 | 244,110,000 |
| Jun 29, 2018 | 24,323.93 | 24,509.52 | 24,269.71 | 24,271.41 | 24,271.41 | 329,070,000 |
| Jun 28, 2018 | 24,064.19 | 24,308.16 | 23,997.21 | 24,216.05 | 24,216.05 | 305,020,000 |
| Jun 27, 2018 | 24,303.11 | 24,569.02 | 24,115.82 | 24,117.59 | 24,117.59 | 313,790,000 |
| Jun 26, 2018 | 24,281.89 | 24,384.21 | 24,241.22 | 24,283.11 | 24,283.11 | 301,130,000 |
| Jun 25, 2018 | 24,463.73 | 24,463.73 | 24,084.39 | 24,252.80 | 24,252.80 | 439,130,000 |
| Jun 22, 2018 | 24,526.97 | 24,663.18 | 24,526.97 | 24,580.89 | 24,580.89 | 473,970,000 |
| Jun 21, 2018 | 24,639.21 | 24,639.21 | 24,406.63 | 24,461.70 | 24,461.70 | 349,570,000 |
| Jun 20, 2018 | 24,771.17 | 24,804.76 | 24,628.39 | 24,657.80 | 24,657.80 | 359,520,000 |
| Jun 19, 2018 | 24,763.59 | 24,763.59 | 24,567.75 | 24,700.21 | 24,700.21 | 376,380,000 |
| Jun 18, 2018 | 24,944.28 | 25,003.10 | 24,825.77 | 24,987.47 | 24,987.47 | 337,070,000 |
| Jun 15, 2018 | 25,116.71 | 25,130.82 | 24,894.38 | 25,090.48 | 25,090.48 | 659,370,000 |
| Jun 14, 2018 | 25,254.65 | 25,332.50 | 25,138.60 | 25,175.31 | 25,175.31 | 341,170,000 |
| Jun 13, 2018 | 25,328.65 | 25,362.07 | 25,191.42 | 25,201.20 | 25,201.20 | 329,700,000 |
| Jun 12, 2018 | 25,346.82 | 25,364.37 | 25,247.04 | 25,320.73 | 25,320.73 | 265,750,000 |
| Jun 11, 2018 | 25,336.67 | 25,402.83 | 25,290.20 | 25,322.31 | 25,322.31 | 276,740,000 |
| Jun 08, 2018 | 25,209.29 | 25,325.63 | 25,165.70 | 25,316.53 | 25,316.53 | 317,510,000 |
| Jun 07, 2018 | 25,192.14 | 25,326.09 | 25,164.48 | 25,241.41 | 25,241.41 | 357,680,000 |
| Jun 06, 2018 | 24,854.14 | 25,146.46 | 24,854.14 | 25,146.39 | 25,146.39 | 316,090,000 |
| Jun 05, 2018 | 24,820.12 | 24,838.78 | 24,710.82 | 24,799.98 | 24,799.98 | 306,340,000 |
| Jun 04, 2018 | 24,727.55 | 24,859.37 | 24,722.14 | 24,813.69 | 24,813.69 | 340,400,000 |
| Jun 01, 2018 | 24,542.09 | 24,673.60 | 24,542.09 | 24,635.21 | 24,635.21 | 315,710,000 |
| May 31, 2018 | 24,620.79 | 24,620.79 | 24,352.15 | 24,415.84 | 24,415.84 | 429,740,000 |
| May 30, 2018 | 24,467.83 | 24,714.48 | 24,459.09 | 24,667.78 | 24,667.78 | 324,870,000 |
| May 29, 2018 | 24,606.59 | 24,635.18 | 24,247.84 | 24,361.45 | 24,361.45 | 395,810,000 |
| May 25, 2018 | 24,781.29 | 24,824.22 | 24,687.81 | 24,753.09 | 24,753.09 | 257,210,000 |
| May 24, 2018 | 24,877.36 | 24,877.36 | 24,605.90 | 24,811.76 | 24,811.76 | 347,050,000 |
| May 23, 2018 | 24,757.71 | 24,889.46 | 24,667.12 | 24,886.81 | 24,886.81 | 399,610,000 |
| May 22, 2018 | 25,047.55 | 25,064.99 | 24,812.06 | 24,834.41 | 24,834.41 | 288,200,000 |
| May 21, 2018 | 24,883.06 | 25,086.49 | 24,883.06 | 25,013.29 | 25,013.29 | 308,920,000 |
| May 18, 2018 | 24,707.72 | 24,774.97 | 24,664.87 | 24,715.09 | 24,715.09 | 269,700,000 |
| May 17, 2018 | 24,752.40 | 24,839.49 | 24,639.40 | 24,713.98 | 24,713.98 | 314,650,000 |
| May 16, 2018 | 24,722.32 | 24,801.19 | 24,672.79 | 24,768.93 | 24,768.93 | 280,810,000 |
| May 15, 2018 | 24,809.55 | 24,809.55 | 24,629.39 | 24,706.41 | 24,706.41 | 301,900,000 |
| May 14, 2018 | 24,879.37 | 24,994.19 | 24,862.52 | 24,899.41 | 24,899.41 | 282,860,000 |
| May 11, 2018 | 24,758.64 | 24,868.65 | 24,717.50 | 24,831.17 | 24,831.17 | 274,150,000 |
| May 10, 2018 | 24,591.66 | 24,794.99 | 24,575.91 | 24,739.53 | 24,739.53 | 304,210,000 |
| May 09, 2018 | 24,399.18 | 24,586.48 | 24,323.87 | 24,542.54 | 24,542.54 | 361,580,000 |
| May 08, 2018 | 24,341.35 | 24,412.34 | 24,198.34 | 24,360.21 | 24,360.21 | 344,940,000 |
| May 07, 2018 | 24,317.66 | 24,479.45 | 24,263.42 | 24,357.32 | 24,357.32 | 307,670,000 |
| May 04, 2018 | 23,865.22 | 24,333.35 | 23,778.87 | 24,262.51 | 24,262.51 | 329,480,000 |
| May 03, 2018 | 23,836.23 | 23,996.15 | 23,531.31 | 23,930.15 | 23,930.15 | 389,240,000 |
| May 02, 2018 | 24,097.63 | 24,185.52 | 23,886.30 | 23,924.98 | 23,924.98 | 385,350,000 |
| May 01, 2018 | 24,117.29 | 24,117.29 | 23,808.19 | 24,099.05 | 24,099.05 | 380,070,000 |
| Apr 30, 2018 | 24,410.41 | 24,498.23 | 24,163.08 | 24,163.15 | 24,163.15 | 416,650,000 |
| Apr 27, 2018 | 24,342.14 | 24,359.38 | 24,194.45 | 24,311.19 | 24,311.19 | 392,810,000 |
| Apr 26, 2018 | 24,128.72 | 24,402.46 | 24,128.72 | 24,322.34 | 24,322.34 | 390,360,000 |
| *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
© 2022 Yahoo. All rights reserved.
