Advertisement
Advertisement
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Follow
As of 01:20PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2017 | 22,854.85 | 22,884.82 | 22,821.13 | 22,841.01 | 22,841.01 | 291,790,000 |
| Oct 11, 2017 | 22,827.65 | 22,872.89 | 22,821.66 | 22,872.89 | 22,872.89 | 316,000,000 |
| Oct 10, 2017 | 22,784.76 | 22,850.51 | 22,770.99 | 22,830.68 | 22,830.68 | 319,270,000 |
| Oct 09, 2017 | 22,779.73 | 22,803.37 | 22,739.38 | 22,761.07 | 22,761.07 | 310,770,000 |
| Oct 06, 2017 | 22,762.03 | 22,773.67 | 22,730.85 | 22,773.67 | 22,773.67 | 221,450,000 |
| Oct 05, 2017 | 22,669.08 | 22,777.04 | 22,655.14 | 22,775.39 | 22,775.39 | 246,400,000 |
| Oct 04, 2017 | 22,645.67 | 22,685.94 | 22,632.80 | 22,661.64 | 22,661.64 | 235,730,000 |
| Oct 03, 2017 | 22,564.45 | 22,646.32 | 22,562.90 | 22,641.67 | 22,641.67 | 238,830,000 |
| Oct 02, 2017 | 22,423.47 | 22,559.38 | 22,416.00 | 22,557.60 | 22,557.60 | 268,530,000 |
| Sep 29, 2017 | 22,358.47 | 22,405.63 | 22,332.96 | 22,405.09 | 22,405.09 | 274,790,000 |
| Sep 28, 2017 | 22,306.83 | 22,394.74 | 22,288.97 | 22,381.20 | 22,381.20 | 263,010,000 |
| Sep 27, 2017 | 22,330.93 | 22,371.10 | 22,254.93 | 22,340.71 | 22,340.71 | 342,900,000 |
| Sep 26, 2017 | 22,322.03 | 22,369.35 | 22,279.52 | 22,284.32 | 22,284.32 | 285,990,000 |
| Sep 25, 2017 | 22,320.47 | 22,359.88 | 22,219.11 | 22,296.09 | 22,296.09 | 332,430,000 |
| Sep 22, 2017 | 22,334.07 | 22,364.31 | 22,299.58 | 22,349.59 | 22,349.59 | 297,140,000 |
| Sep 21, 2017 | 22,414.02 | 22,419.51 | 22,356.55 | 22,359.23 | 22,359.23 | 287,390,000 |
| Sep 20, 2017 | 22,351.38 | 22,413.26 | 22,314.68 | 22,412.59 | 22,412.59 | 334,560,000 |
| Sep 19, 2017 | 22,349.70 | 22,386.01 | 22,340.71 | 22,370.80 | 22,370.80 | 295,570,000 |
| Sep 18, 2017 | 22,297.92 | 22,355.62 | 22,283.35 | 22,331.35 | 22,331.35 | 302,740,000 |
| Sep 15, 2017 | 22,252.44 | 22,275.02 | 22,214.52 | 22,268.34 | 22,268.34 | 527,540,000 |
| Sep 14, 2017 | 22,144.96 | 22,216.44 | 22,135.26 | 22,203.48 | 22,203.48 | 297,780,000 |
| Sep 13, 2017 | 22,103.47 | 22,158.18 | 22,095.79 | 22,158.18 | 22,158.18 | 291,890,000 |
| Sep 12, 2017 | 22,090.56 | 22,134.57 | 22,087.09 | 22,118.86 | 22,118.86 | 364,580,000 |
| Sep 11, 2017 | 21,927.79 | 22,067.10 | 21,927.79 | 22,057.37 | 22,057.37 | 312,770,000 |
| Sep 08, 2017 | 21,764.43 | 21,846.63 | 21,731.12 | 21,797.79 | 21,797.79 | 289,400,000 |
| Sep 07, 2017 | 21,820.38 | 21,850.01 | 21,745.71 | 21,784.78 | 21,784.78 | 333,810,000 |
| Sep 06, 2017 | 21,815.76 | 21,849.24 | 21,794.07 | 21,807.64 | 21,807.64 | 318,760,000 |
| Sep 05, 2017 | 21,912.37 | 21,921.09 | 21,709.63 | 21,753.31 | 21,753.31 | 332,840,000 |
| Sep 01, 2017 | 21,981.77 | 22,038.97 | 21,974.91 | 21,987.56 | 21,987.56 | 256,240,000 |
| Aug 31, 2017 | 21,936.01 | 21,985.76 | 21,910.50 | 21,948.10 | 21,948.10 | 376,790,000 |
| Aug 30, 2017 | 21,859.76 | 21,914.26 | 21,839.47 | 21,892.43 | 21,892.43 | 242,840,000 |
| Aug 29, 2017 | 21,718.00 | 21,879.22 | 21,673.58 | 21,865.37 | 21,865.37 | 227,340,000 |
| Aug 28, 2017 | 21,832.50 | 21,861.49 | 21,767.94 | 21,808.40 | 21,808.40 | 218,740,000 |
| Aug 25, 2017 | 21,819.08 | 21,906.86 | 21,812.81 | 21,813.67 | 21,813.67 | 217,570,000 |
| Aug 24, 2017 | 21,839.90 | 21,870.11 | 21,765.82 | 21,783.40 | 21,783.40 | 228,480,000 |
| Aug 23, 2017 | 21,850.27 | 21,866.66 | 21,808.39 | 21,812.09 | 21,812.09 | 234,810,000 |
| Aug 22, 2017 | 21,739.78 | 21,912.83 | 21,738.13 | 21,899.89 | 21,899.89 | 244,980,000 |
| Aug 21, 2017 | 21,671.36 | 21,718.74 | 21,600.34 | 21,703.75 | 21,703.75 | 277,880,000 |
| Aug 18, 2017 | 21,724.88 | 21,793.35 | 21,641.63 | 21,674.51 | 21,674.51 | 309,070,000 |
| Aug 17, 2017 | 21,984.74 | 21,984.74 | 21,750.32 | 21,750.73 | 21,750.73 | 311,030,000 |
| Aug 16, 2017 | 22,031.93 | 22,085.71 | 22,002.47 | 22,024.87 | 22,024.87 | 264,920,000 |
| Aug 15, 2017 | 22,029.91 | 22,038.92 | 21,971.48 | 21,998.99 | 21,998.99 | 269,070,000 |
| *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.
