Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

31,216.06+27.68 (+0.09%)

As of 11:09AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2018	25,142.08	25,396.47	25,108.11	25,380.74	25,380.74	383,970,000
Oct 31, 2018	25,008.82	25,336.55	25,008.82	25,115.76	25,115.76	448,930,000
Oct 30, 2018	24,482.04	24,906.68	24,415.69	24,874.64	24,874.64	470,050,000
Oct 29, 2018	24,818.98	25,040.58	24,122.23	24,442.92	24,442.92	443,850,000
Oct 26, 2018	24,770.25	24,916.16	24,445.19	24,688.31	24,688.31	505,310,000
Oct 25, 2018	24,736.54	25,104.29	24,645.56	24,984.55	24,984.55	439,670,000
Oct 24, 2018	25,172.88	25,306.23	24,533.19	24,583.42	24,583.42	496,400,000
Oct 23, 2018	25,038.46	25,307.70	24,768.79	25,191.43	25,191.43	436,430,000
Oct 22, 2018	25,492.14	25,561.34	25,236.05	25,317.41	25,317.41	314,940,000
Oct 19, 2018	25,421.09	25,608.71	25,350.02	25,444.34	25,444.34	350,810,000
Oct 18, 2018	25,645.56	25,691.46	25,236.01	25,379.45	25,379.45	328,020,000
Oct 17, 2018	25,705.87	25,810.09	25,479.16	25,706.68	25,706.68	298,210,000
Oct 16, 2018	25,351.53	25,817.68	25,351.53	25,798.42	25,798.42	305,800,000
Oct 15, 2018	25,332.46	25,482.42	25,243.88	25,250.55	25,250.55	287,320,000
Oct 12, 2018	25,407.63	25,467.55	25,000.83	25,339.99	25,339.99	397,510,000
Oct 11, 2018	25,518.39	25,683.64	24,899.77	25,052.83	25,052.83	522,880,000
Oct 10, 2018	26,441.73	26,487.87	25,567.10	25,598.74	25,598.74	438,200,000
Oct 09, 2018	26,469.19	26,539.94	26,324.16	26,430.57	26,430.57	282,560,000
Oct 08, 2018	26,399.45	26,529.35	26,223.09	26,486.78	26,486.78	273,020,000
Oct 05, 2018	26,632.77	26,676.16	26,301.81	26,447.05	26,447.05	267,100,000
Oct 04, 2018	26,784.08	26,793.82	26,471.61	26,627.48	26,627.48	289,600,000
Oct 03, 2018	26,833.47	26,951.81	26,789.08	26,828.39	26,828.39	280,130,000
Oct 02, 2018	26,648.91	26,824.78	26,627.66	26,773.94	26,773.94	258,290,000
Oct 01, 2018	26,598.36	26,737.98	26,596.05	26,651.21	26,651.21	238,320,000
Sep 28, 2018	26,407.66	26,515.76	26,383.57	26,458.31	26,458.31	264,030,000
Sep 27, 2018	26,418.27	26,557.01	26,379.95	26,439.93	26,439.93	226,350,000
Sep 26, 2018	26,536.86	26,606.09	26,349.34	26,385.28	26,385.28	262,620,000
Sep 25, 2018	26,601.58	26,634.85	26,475.58	26,492.21	26,492.21	234,110,000
Sep 24, 2018	26,705.25	26,709.94	26,548.68	26,562.05	26,562.05	254,850,000
Sep 21, 2018	26,726.25	26,769.16	26,680.37	26,743.50	26,743.50	657,620,000
Sep 20, 2018	26,519.39	26,697.49	26,519.39	26,656.98	26,656.98	260,480,000
Sep 19, 2018	26,287.84	26,464.41	26,280.76	26,405.76	26,405.76	251,330,000
Sep 18, 2018	26,076.21	26,317.34	26,076.21	26,246.96	26,246.96	243,000,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,857.58+5.73(+0.15%)

Dow 3031,216.06+27.68(+0.09%)

Nasdaq13,530.15+72.90(+0.54%)

Dow Jones Industrial Average (^DJI)

S&P 500
3,857.58
+5.73(+0.15%)

Dow 30
31,216.06
+27.68(+0.09%)

Nasdaq
13,530.15
+72.90(+0.54%)