DJI - Delayed Quote USD

Dow Jones Industrial Average (^DJI)

38,503.69 +263.71 (+0.69%)
At close: 4:54 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Mar 29, 2019 25,827.31 25,949.32 25,771.67 25,928.68 25,928.68 300,620,000
Mar 28, 2019 25,693.32 25,743.41 25,576.69 25,717.46 25,717.46 237,170,000
Mar 27, 2019 25,676.34 25,758.17 25,425.27 25,625.59 25,625.59 270,340,000
Mar 26, 2019 25,649.56 25,796.29 25,544.78 25,657.73 25,657.73 305,110,000
Mar 25, 2019 25,490.72 25,603.27 25,372.26 25,516.83 25,516.83 303,120,000
Mar 22, 2019 25,844.65 25,877.01 25,501.45 25,502.32 25,502.32 386,510,000
Mar 21, 2019 25,688.44 26,009.90 25,657.78 25,962.51 25,962.51 335,250,000
Mar 20, 2019 25,867.79 25,929.52 25,670.63 25,745.67 25,745.67 321,980,000
Mar 19, 2019 25,987.87 26,109.68 25,814.92 25,887.38 25,887.38 342,250,000
Mar 18, 2019 25,801.88 25,924.77 25,785.66 25,914.10 25,914.10 303,170,000
Mar 15, 2019 25,720.96 25,927.91 25,649.70 25,848.87 25,848.87 616,910,000
Mar 14, 2019 25,692.31 25,752.84 25,621.31 25,709.94 25,709.94 302,790,000
Mar 13, 2019 25,637.23 25,776.49 25,571.31 25,702.89 25,702.89 331,410,000
Mar 12, 2019 25,600.30 25,675.44 25,522.17 25,554.66 25,554.66 317,730,000
Mar 11, 2019 25,208.00 25,661.63 25,208.00 25,650.88 25,650.88 309,790,000
Mar 8, 2019 25,347.38 25,466.14 25,252.46 25,450.24 25,450.24 270,500,000
Mar 7, 2019 25,645.45 25,645.45 25,352.55 25,473.23 25,473.23 289,140,000
Mar 6, 2019 25,818.76 25,837.61 25,633.71 25,673.46 25,673.46 256,250,000
Mar 5, 2019 25,829.07 25,877.15 25,725.63 25,806.63 25,806.63 252,260,000
Mar 4, 2019 26,122.19 26,155.98 25,611.55 25,819.65 25,819.65 295,510,000
Mar 1, 2019 26,019.67 26,143.92 25,914.37 26,026.32 26,026.32 289,890,000
Feb 28, 2019 25,984.28 26,029.21 25,896.56 25,916.00 25,916.00 338,520,000
Feb 27, 2019 25,995.60 26,039.68 25,877.24 25,985.16 25,985.16 255,380,000
Feb 26, 2019 26,051.61 26,155.29 25,966.01 26,057.98 26,057.98 257,850,000
Feb 25, 2019 26,126.15 26,241.42 26,080.66 26,091.95 26,091.95 281,600,000
Feb 22, 2019 25,906.27 26,052.90 25,906.27 26,031.81 26,031.81 279,760,000
Feb 21, 2019 25,922.41 25,938.88 25,762.21 25,850.63 25,850.63 255,710,000
Feb 20, 2019 25,872.26 25,986.20 25,846.48 25,954.44 25,954.44 287,880,000
Feb 19, 2019 25,849.85 25,961.44 25,820.01 25,891.32 25,891.32 280,620,000
Feb 15, 2019 25,564.63 25,883.72 25,564.63 25,883.25 25,883.25 328,530,000
Feb 14, 2019 25,460.65 25,558.90 25,308.09 25,439.39 25,439.39 313,010,000
Feb 13, 2019 25,480.86 25,625.95 25,480.86 25,543.27 25,543.27 263,330,000
Feb 12, 2019 25,152.03 25,458.98 25,152.03 25,425.76 25,425.76 278,110,000
Feb 11, 2019 25,142.81 25,196.75 25,009.10 25,053.11 25,053.11 241,700,000
Feb 8, 2019 25,042.36 25,106.39 24,883.04 25,106.33 25,106.33 248,210,000
Feb 7, 2019 25,265.81 25,314.26 25,000.52 25,169.53 25,169.53 295,460,000
Feb 6, 2019 25,371.57 25,439.04 25,312.06 25,390.30 25,390.30 247,590,000
Feb 5, 2019 25,287.93 25,427.32 25,287.65 25,411.52 25,411.52 310,650,000
Feb 4, 2019 25,062.12 25,239.91 24,977.67 25,239.37 25,239.37 298,540,000
Feb 1, 2019 25,025.31 25,193.15 24,982.49 25,063.89 25,063.89 372,090,000
Jan 31, 2019 24,954.48 25,049.62 24,842.09 24,999.67 24,999.67 507,350,000
Jan 30, 2019 24,826.52 25,109.62 24,790.90 25,014.86 25,014.86 397,330,000
Jan 29, 2019 24,519.62 24,674.87 24,504.04 24,579.96 24,579.96 330,870,000
Jan 28, 2019 24,596.98 24,596.98 24,323.94 24,528.22 24,528.22 347,170,000
Jan 25, 2019 24,687.21 24,860.15 24,676.75 24,737.20 24,737.20 376,890,000
Jan 24, 2019 24,579.96 24,626.30 24,422.73 24,553.24 24,553.24 320,170,000
Jan 23, 2019 24,577.25 24,700.98 24,307.17 24,575.62 24,575.62 318,600,000
Jan 22, 2019 24,607.76 24,607.76 24,244.31 24,404.48 24,404.48 338,480,000
Jan 18, 2019 24,534.19 24,750.22 24,459.03 24,706.35 24,706.35 372,970,000
Jan 17, 2019 24,147.09 24,474.46 24,088.90 24,370.10 24,370.10 288,590,000
Jan 16, 2019 24,139.91 24,288.61 24,119.72 24,207.16 24,207.16 302,830,000
Jan 15, 2019 23,914.11 24,099.14 23,887.93 24,065.59 24,065.59 291,570,000
Jan 14, 2019 23,880.53 23,964.90 23,765.24 23,909.84 23,909.84 277,560,000
Jan 11, 2019 23,940.01 23,996.32 23,798.16 23,995.95 23,995.95 262,650,000
Jan 10, 2019 23,811.11 24,014.78 23,703.25 24,001.92 24,001.92 338,150,000
Jan 9, 2019 23,844.27 24,084.71 23,703.16 23,879.12 23,879.12 324,570,000
Jan 8, 2019 23,680.32 23,864.65 23,581.45 23,787.45 23,787.45 317,420,000
Jan 7, 2019 23,474.26 23,687.74 23,301.59 23,531.35 23,531.35 334,200,000
Jan 4, 2019 22,894.92 23,518.64 22,894.92 23,433.16 23,433.16 396,020,000
Jan 3, 2019 23,176.39 23,176.39 22,638.41 22,686.22 22,686.22 424,240,000
Jan 2, 2019 23,058.61 23,413.47 22,928.59 23,346.24 23,346.24 321,570,000
Dec 31, 2018 23,153.94 23,333.18 23,118.30 23,327.46 23,327.46 288,830,000

Related Tickers

^GSPC S&P 500
5,070.55
+1.20%
 
^IXIC NASDAQ Composite
15,696.64
+1.59%
 
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
 
^BUK100P Cboe UK 100
803.32
+0.20%
 
^RUT Russell 2000
2,002.64
+1.79%
 
^VIX CBOE Volatility Index
15.69
-7.38%
 
^FTSE FTSE 100
8,044.81
+0.26%
 
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
 
^FCHI CAC 40
8,105.78
+0.81%
 
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
 
^N100 Euronext 100 Index
1,518.62
+1.06%
 
^BFX BEL 20
3,890.71
+0.71%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,552.16
+0.30%
 
^HSI HANG SENG INDEX
16,828.93
+1.92%
 
000001.SS SSE Composite Index
3,021.98
-0.74%
 
399001.SZ Shenzhen Index
9,183.14
-0.61%
 
^STI STI Index
3,272.72
+1.47%
 
^AXJO S&P/ASX 200
7,683.50
+0.45%
 
^AORD ALL ORDINARIES
7,937.90
+0.45%
 
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
 
^JKSE IDX COMPOSITE
7,110.81
-49.87%
 
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,803.28
-0.42%
 
^KS11 KOSPI Composite Index
2,623.02
-0.24%
 
^TWII TSEC weighted index
19,599.28
+0.97%
 
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
 
^BVSP IBOVESPA
125,148.07
-0.34%
 
^MXX IPC MEXICO
56,633.75
+0.14%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,957.36
+1.21%
 
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
 
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%