DJI - Delayed Quote • USD
Dow Jones Industrial Average (^DJI)
At close: April 25 at 5:07 PM EDT
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Dec 29, 2020 | 30,492.07 | 30,588.79 | 30,274.24 | 30,335.67 | 30,335.67 | 357,610,000 |
Dec 28, 2020 | 30,283.23 | 30,525.56 | 30,283.23 | 30,403.97 | 30,403.97 | 302,490,000 |
Dec 24, 2020 | 30,155.92 | 30,209.67 | 30,099.30 | 30,199.87 | 30,199.87 | 145,570,000 |
Dec 23, 2020 | 30,046.73 | 30,292.53 | 30,046.73 | 30,129.83 | 30,129.83 | 274,050,000 |
Dec 22, 2020 | 30,200.20 | 30,200.20 | 29,992.89 | 30,015.51 | 30,015.51 | 388,810,000 |
Dec 21, 2020 | 30,159.00 | 30,304.14 | 29,755.53 | 30,216.45 | 30,216.45 | 437,480,000 |
Dec 18, 2020 | 30,314.26 | 30,343.59 | 30,029.44 | 30,179.05 | 30,179.05 | 782,070,000 |
Dec 17, 2020 | 30,216.00 | 30,323.78 | 30,216.00 | 30,303.37 | 30,303.37 | 345,530,000 |
Dec 16, 2020 | 30,191.38 | 30,236.03 | 30,080.11 | 30,154.54 | 30,154.54 | 344,590,000 |
Dec 15, 2020 | 29,919.09 | 30,243.26 | 29,894.95 | 30,199.31 | 30,199.31 | 417,770,000 |
Dec 14, 2020 | 30,123.91 | 30,325.79 | 29,849.15 | 29,861.55 | 29,861.55 | 371,980,000 |
Dec 11, 2020 | 29,988.21 | 30,071.13 | 29,820.84 | 30,046.37 | 30,046.37 | 393,870,000 |
Dec 10, 2020 | 30,032.55 | 30,063.87 | 29,876.82 | 29,999.26 | 29,999.26 | 325,550,000 |
Dec 9, 2020 | 30,229.81 | 30,319.70 | 29,951.85 | 30,068.81 | 30,068.81 | 380,520,000 |
Dec 8, 2020 | 29,997.95 | 30,246.22 | 29,972.07 | 30,173.88 | 30,173.88 | 311,190,000 |
Dec 7, 2020 | 30,233.03 | 30,233.03 | 29,967.22 | 30,069.79 | 30,069.79 | 365,810,000 |
Dec 4, 2020 | 29,989.56 | 30,218.26 | 29,989.56 | 30,218.26 | 30,218.26 | 356,590,000 |
Dec 3, 2020 | 29,920.83 | 30,110.88 | 29,877.27 | 29,969.52 | 29,969.52 | 405,680,000 |
Dec 2, 2020 | 29,695.09 | 29,902.51 | 29,599.29 | 29,883.79 | 29,883.79 | 385,280,000 |
Dec 1, 2020 | 29,797.50 | 30,083.31 | 29,797.50 | 29,823.92 | 29,823.92 | 429,510,000 |
Nov 30, 2020 | 29,854.51 | 29,854.51 | 29,463.64 | 29,638.64 | 29,638.64 | 551,350,000 |
Nov 27, 2020 | 29,911.33 | 30,015.13 | 29,819.98 | 29,910.37 | 29,910.37 | 177,040,000 |
Nov 25, 2020 | 30,058.87 | 30,058.87 | 29,806.25 | 29,872.47 | 29,872.47 | 323,030,000 |
Nov 24, 2020 | 29,746.11 | 30,116.51 | 29,746.11 | 30,046.24 | 30,046.24 | 432,760,000 |
Nov 23, 2020 | 29,332.82 | 29,667.75 | 29,332.82 | 29,591.27 | 29,591.27 | 387,200,000 |
Nov 20, 2020 | 29,437.57 | 29,469.89 | 29,231.20 | 29,263.48 | 29,263.48 | 305,350,000 |
Nov 19, 2020 | 29,370.92 | 29,524.90 | 29,228.38 | 29,483.23 | 29,483.23 | 331,330,000 |
Nov 18, 2020 | 29,875.40 | 29,930.85 | 29,432.84 | 29,438.42 | 29,438.42 | 382,850,000 |
Nov 17, 2020 | 29,800.15 | 29,872.42 | 29,520.29 | 29,783.35 | 29,783.35 | 372,380,000 |
Nov 16, 2020 | 29,672.36 | 29,964.29 | 29,672.36 | 29,950.44 | 29,950.44 | 418,290,000 |
Nov 13, 2020 | 29,203.90 | 29,559.25 | 29,203.90 | 29,479.81 | 29,479.81 | 348,810,000 |
Nov 12, 2020 | 29,231.91 | 29,311.83 | 28,902.13 | 29,080.17 | 29,080.17 | 369,320,000 |
Nov 11, 2020 | 29,524.35 | 29,593.11 | 29,281.22 | 29,397.63 | 29,397.63 | 376,700,000 |
Nov 10, 2020 | 29,254.17 | 29,478.86 | 29,126.99 | 29,420.92 | 29,420.92 | 526,980,000 |
Nov 9, 2020 | 29,467.90 | 29,933.83 | 29,130.66 | 29,157.97 | 29,157.97 | 673,310,000 |
Nov 6, 2020 | 28,399.13 | 28,431.96 | 28,189.50 | 28,323.40 | 28,323.40 | 326,710,000 |
Nov 5, 2020 | 28,083.37 | 28,495.05 | 28,083.37 | 28,390.18 | 28,390.18 | 390,140,000 |
Nov 4, 2020 | 27,512.83 | 28,301.50 | 27,512.83 | 27,847.66 | 27,847.66 | 447,860,000 |
Nov 3, 2020 | 27,138.69 | 27,640.21 | 27,138.69 | 27,480.03 | 27,480.03 | 350,980,000 |
Nov 2, 2020 | 26,691.28 | 27,043.48 | 26,691.28 | 26,925.05 | 26,925.05 | 379,990,000 |
Oct 30, 2020 | 26,572.27 | 26,639.18 | 26,143.77 | 26,501.60 | 26,501.60 | 504,820,000 |
Oct 29, 2020 | 26,480.98 | 26,891.89 | 26,290.78 | 26,659.11 | 26,659.11 | 419,770,000 |
Oct 28, 2020 | 27,102.14 | 27,102.14 | 26,497.39 | 26,519.95 | 26,519.95 | 496,150,000 |
Oct 27, 2020 | 27,651.18 | 27,707.69 | 27,457.96 | 27,463.19 | 27,463.19 | 366,400,000 |
Oct 26, 2020 | 28,185.82 | 28,185.82 | 27,370.16 | 27,685.38 | 27,685.38 | 404,150,000 |
Oct 23, 2020 | 28,409.65 | 28,436.52 | 28,149.82 | 28,335.57 | 28,335.57 | 347,300,000 |
Oct 22, 2020 | 28,197.42 | 28,421.31 | 28,040.18 | 28,363.66 | 28,363.66 | 330,320,000 |
Oct 21, 2020 | 28,270.66 | 28,450.64 | 28,196.39 | 28,210.82 | 28,210.82 | 299,420,000 |
Oct 20, 2020 | 28,245.85 | 28,575.03 | 28,243.04 | 28,308.79 | 28,308.79 | 350,220,000 |
Oct 19, 2020 | 28,633.55 | 28,711.93 | 28,139.40 | 28,195.42 | 28,195.42 | 358,700,000 |
Oct 16, 2020 | 28,570.72 | 28,842.90 | 28,570.72 | 28,606.31 | 28,606.31 | 356,140,000 |
Oct 15, 2020 | 28,323.40 | 28,535.85 | 28,181.54 | 28,494.20 | 28,494.20 | 328,940,000 |
Oct 14, 2020 | 28,731.30 | 28,792.56 | 28,461.73 | 28,514.00 | 28,514.00 | 370,800,000 |
Oct 13, 2020 | 28,764.95 | 28,808.84 | 28,604.35 | 28,679.81 | 28,679.81 | 526,110,000 |
Oct 12, 2020 | 28,671.12 | 28,957.90 | 28,659.67 | 28,837.52 | 28,837.52 | 493,680,000 |
Oct 9, 2020 | 28,533.61 | 28,676.29 | 28,440.63 | 28,586.90 | 28,586.90 | 324,050,000 |
Oct 8, 2020 | 28,348.86 | 28,459.13 | 28,265.56 | 28,425.51 | 28,425.51 | 314,750,000 |
Oct 7, 2020 | 27,971.36 | 28,369.66 | 27,971.36 | 28,303.46 | 28,303.46 | 328,750,000 |
Oct 6, 2020 | 28,214.24 | 28,354.48 | 27,728.03 | 27,772.76 | 27,772.76 | 435,030,000 |
Oct 5, 2020 | 27,825.42 | 28,162.64 | 27,825.42 | 28,148.64 | 28,148.64 | 318,210,000 |
Oct 2, 2020 | 27,536.39 | 27,861.43 | 27,382.94 | 27,682.81 | 27,682.81 | 392,770,000 |
Oct 1, 2020 | 27,940.63 | 28,041.46 | 27,669.26 | 27,816.90 | 27,816.90 | 373,450,000 |
Sep 30, 2020 | 27,514.64 | 28,026.33 | 27,511.06 | 27,781.70 | 27,781.70 | 452,550,000 |
Sep 29, 2020 | 27,560.24 | 27,605.60 | 27,338.09 | 27,452.66 | 27,452.66 | 303,820,000 |
Sep 28, 2020 | 27,362.14 | 27,722.60 | 27,362.14 | 27,584.06 | 27,584.06 | 401,860,000 |
Sep 25, 2020 | 26,694.51 | 27,239.29 | 26,635.38 | 27,173.96 | 27,173.96 | 388,900,000 |
Sep 24, 2020 | 26,716.09 | 27,094.85 | 26,537.01 | 26,815.44 | 26,815.44 | 447,810,000 |
Sep 23, 2020 | 27,413.60 | 27,464.46 | 26,716.12 | 26,763.13 | 26,763.13 | 459,470,000 |
Sep 22, 2020 | 27,170.34 | 27,333.09 | 26,989.93 | 27,288.18 | 27,288.18 | 420,720,000 |
Sep 21, 2020 | 27,484.71 | 27,484.71 | 26,715.15 | 27,147.70 | 27,147.70 | 523,660,000 |
Sep 18, 2020 | 27,864.87 | 27,946.69 | 27,487.97 | 27,657.42 | 27,657.42 | 698,710,000 |
Sep 17, 2020 | 27,834.18 | 28,056.79 | 27,647.93 | 27,901.98 | 27,901.98 | 437,230,000 |
Sep 16, 2020 | 28,031.69 | 28,364.77 | 28,021.67 | 28,032.38 | 28,032.38 | 416,650,000 |
Sep 15, 2020 | 28,139.76 | 28,231.06 | 27,931.45 | 27,995.60 | 27,995.60 | 414,520,000 |
Sep 14, 2020 | 27,718.74 | 28,086.06 | 27,718.74 | 27,993.33 | 27,993.33 | 380,750,000 |
Sep 11, 2020 | 27,613.86 | 27,828.82 | 27,448.15 | 27,665.64 | 27,665.64 | 435,330,000 |
Sep 10, 2020 | 28,022.51 | 28,174.78 | 27,447.08 | 27,534.58 | 27,534.58 | 442,850,000 |
Sep 9, 2020 | 27,711.71 | 28,206.21 | 27,704.54 | 27,940.47 | 27,940.47 | 460,590,000 |
Sep 8, 2020 | 27,925.23 | 27,925.23 | 27,464.90 | 27,500.89 | 27,500.89 | 580,860,000 |
Sep 4, 2020 | 28,341.05 | 28,539.75 | 27,664.68 | 28,133.31 | 28,133.31 | 694,640,000 |
Sep 3, 2020 | 29,090.70 | 29,199.35 | 28,074.76 | 28,292.73 | 28,292.73 | 650,080,000 |
Sep 2, 2020 | 28,736.79 | 29,162.88 | 28,713.53 | 29,100.50 | 29,100.50 | 539,510,000 |
Sep 1, 2020 | 28,439.61 | 28,659.26 | 28,290.72 | 28,645.66 | 28,645.66 | 423,410,000 |
Aug 31, 2020 | 28,643.66 | 28,643.66 | 28,363.55 | 28,430.05 | 28,430.05 | 517,320,000 |
Aug 28, 2020 | 28,601.29 | 28,733.35 | 28,487.98 | 28,653.87 | 28,653.87 | 369,740,000 |
Aug 27, 2020 | 28,384.07 | 28,634.22 | 28,363.93 | 28,492.27 | 28,492.27 | 404,340,000 |
Aug 26, 2020 | 28,257.88 | 28,353.80 | 28,153.91 | 28,331.92 | 28,331.92 | 327,070,000 |
Aug 25, 2020 | 28,347.42 | 28,400.74 | 28,094.57 | 28,248.44 | 28,248.44 | 338,420,000 |
Aug 24, 2020 | 28,077.58 | 28,314.94 | 28,041.75 | 28,308.46 | 28,308.46 | 383,880,000 |
Aug 21, 2020 | 27,758.13 | 27,959.48 | 27,686.78 | 27,930.33 | 27,930.33 | 372,720,000 |
Aug 20, 2020 | 27,622.68 | 27,781.46 | 27,526.25 | 27,739.73 | 27,739.73 | 304,550,000 |
Aug 19, 2020 | 27,811.26 | 27,920.42 | 27,647.67 | 27,692.88 | 27,692.88 | 311,460,000 |
Aug 18, 2020 | 27,853.48 | 27,891.12 | 27,668.79 | 27,778.07 | 27,778.07 | 276,170,000 |
Aug 17, 2020 | 27,970.05 | 27,999.81 | 27,816.40 | 27,844.91 | 27,844.91 | 286,860,000 |
Aug 14, 2020 | 27,828.93 | 27,977.81 | 27,759.39 | 27,931.02 | 27,931.02 | 275,540,000 |
Aug 13, 2020 | 27,922.51 | 27,986.10 | 27,789.78 | 27,896.72 | 27,896.72 | 360,160,000 |
Aug 12, 2020 | 27,860.24 | 28,043.89 | 27,843.32 | 27,976.84 | 27,976.84 | 340,210,000 |
Aug 11, 2020 | 27,961.64 | 28,154.88 | 27,624.51 | 27,686.91 | 27,686.91 | 428,220,000 |
Aug 10, 2020 | 27,488.21 | 27,803.86 | 27,488.21 | 27,791.44 | 27,791.44 | 360,340,000 |
Aug 7, 2020 | 27,321.68 | 27,456.24 | 27,223.55 | 27,433.48 | 27,433.48 | 321,170,000 |
Aug 6, 2020 | 27,170.82 | 27,394.10 | 27,145.25 | 27,386.98 | 27,386.98 | 322,460,000 |
Aug 5, 2020 | 26,924.78 | 27,221.67 | 26,924.78 | 27,201.52 | 27,201.52 | 366,000,000 |
Aug 4, 2020 | 26,664.61 | 26,832.72 | 26,597.82 | 26,828.47 | 26,828.47 | 346,350,000 |
Aug 3, 2020 | 26,542.32 | 26,707.26 | 26,534.38 | 26,664.40 | 26,664.40 | 439,380,000 |
Jul 31, 2020 | 26,409.33 | 26,440.02 | 26,013.59 | 26,428.32 | 26,428.32 | 488,050,000 |
Jul 30, 2020 | 26,367.42 | 26,374.93 | 25,992.28 | 26,313.65 | 26,313.65 | 351,540,000 |
Jul 29, 2020 | 26,388.44 | 26,602.45 | 26,375.39 | 26,539.57 | 26,539.57 | 347,580,000 |
Jul 28, 2020 | 26,529.45 | 26,556.84 | 26,361.71 | 26,379.28 | 26,379.28 | 361,090,000 |
Jul 27, 2020 | 26,447.67 | 26,625.46 | 26,426.92 | 26,584.77 | 26,584.77 | 400,930,000 |
Jul 24, 2020 | 26,533.41 | 26,625.70 | 26,402.86 | 26,469.89 | 26,469.89 | 494,170,000 |
Jul 23, 2020 | 26,955.97 | 26,973.85 | 26,560.04 | 26,652.33 | 26,652.33 | 419,800,000 |
Jul 22, 2020 | 26,824.56 | 27,035.24 | 26,794.19 | 27,005.84 | 27,005.84 | 404,340,000 |
Jul 21, 2020 | 26,833.14 | 27,025.38 | 26,766.22 | 26,840.40 | 26,840.40 | 364,930,000 |
Jul 20, 2020 | 26,660.29 | 26,765.02 | 26,504.20 | 26,680.87 | 26,680.87 | 309,390,000 |
Jul 17, 2020 | 26,774.62 | 26,808.43 | 26,619.88 | 26,671.95 | 26,671.95 | 296,460,000 |
Jul 16, 2020 | 26,746.57 | 26,879.16 | 26,590.01 | 26,734.71 | 26,734.71 | 287,330,000 |
Jul 15, 2020 | 27,009.81 | 27,071.33 | 26,692.48 | 26,870.10 | 26,870.10 | 384,900,000 |
Jul 14, 2020 | 26,044.17 | 26,690.52 | 25,994.98 | 26,642.59 | 26,642.59 | 401,640,000 |
Jul 13, 2020 | 26,225.07 | 26,639.09 | 26,044.23 | 26,085.80 | 26,085.80 | 425,320,000 |
Jul 10, 2020 | 25,690.35 | 26,101.32 | 25,637.50 | 26,075.30 | 26,075.30 | 338,170,000 |
Jul 9, 2020 | 26,094.92 | 26,103.28 | 25,523.51 | 25,706.09 | 25,706.09 | 387,610,000 |
Jul 8, 2020 | 25,950.06 | 26,109.49 | 25,816.25 | 26,067.28 | 26,067.28 | 337,300,000 |
Jul 7, 2020 | 26,172.01 | 26,174.93 | 25,866.58 | 25,890.18 | 25,890.18 | 346,820,000 |
Jul 6, 2020 | 25,996.08 | 26,297.53 | 25,996.08 | 26,287.03 | 26,287.03 | 340,690,000 |
Jul 2, 2020 | 25,936.45 | 26,204.41 | 25,778.12 | 25,827.36 | 25,827.36 | 349,130,000 |
Jul 1, 2020 | 25,879.38 | 26,019.31 | 25,713.61 | 25,734.97 | 25,734.97 | 373,180,000 |
Jun 30, 2020 | 25,512.43 | 25,905.38 | 25,475.14 | 25,812.88 | 25,812.88 | 410,780,000 |
Jun 29, 2020 | 25,152.45 | 25,601.15 | 25,096.16 | 25,595.80 | 25,595.80 | 378,070,000 |
Jun 26, 2020 | 25,641.69 | 25,641.69 | 24,971.03 | 25,015.55 | 25,015.55 | 640,860,000 |
Jun 25, 2020 | 25,365.22 | 25,769.61 | 25,209.79 | 25,745.60 | 25,745.60 | 384,560,000 |
Jun 24, 2020 | 25,992.96 | 25,992.96 | 25,296.73 | 25,445.94 | 25,445.94 | 450,120,000 |
Jun 23, 2020 | 26,159.39 | 26,314.97 | 26,105.97 | 26,156.10 | 26,156.10 | 389,980,000 |
Jun 22, 2020 | 25,865.08 | 26,059.81 | 25,667.68 | 26,024.96 | 26,024.96 | 351,780,000 |
Jun 19, 2020 | 26,213.10 | 26,451.44 | 25,759.66 | 25,871.46 | 25,871.46 | 669,390,000 |
Jun 18, 2020 | 26,016.45 | 26,154.20 | 25,848.53 | 26,080.10 | 26,080.10 | 328,390,000 |
Jun 17, 2020 | 26,330.52 | 26,400.07 | 26,068.41 | 26,119.61 | 26,119.61 | 328,830,000 |
Jun 16, 2020 | 26,326.68 | 26,611.03 | 25,811.70 | 26,289.98 | 26,289.98 | 489,500,000 |
Jun 15, 2020 | 25,270.39 | 25,891.58 | 24,843.18 | 25,763.16 | 25,763.16 | 461,230,000 |
Jun 12, 2020 | 25,659.42 | 25,965.55 | 25,078.41 | 25,605.54 | 25,605.54 | 514,440,000 |
Jun 11, 2020 | 26,282.51 | 26,294.08 | 25,082.72 | 25,128.17 | 25,128.17 | 647,780,000 |
Jun 10, 2020 | 27,251.89 | 27,355.22 | 26,938.05 | 26,989.99 | 26,989.99 | 448,930,000 |
Jun 9, 2020 | 27,447.37 | 27,447.37 | 27,151.06 | 27,272.30 | 27,272.30 | 381,430,000 |
Jun 8, 2020 | 27,232.93 | 27,580.21 | 27,232.48 | 27,572.44 | 27,572.44 | 430,200,000 |
Jun 5, 2020 | 26,836.80 | 27,338.30 | 26,836.80 | 27,110.98 | 27,110.98 | 542,310,000 |
Jun 4, 2020 | 26,226.49 | 26,384.10 | 26,082.31 | 26,281.82 | 26,281.82 | 372,190,000 |
Jun 3, 2020 | 25,906.88 | 26,337.75 | 25,906.88 | 26,269.89 | 26,269.89 | 398,790,000 |
Jun 2, 2020 | 25,582.52 | 25,743.13 | 25,523.74 | 25,742.65 | 25,742.65 | 352,610,000 |
Jun 1, 2020 | 25,342.99 | 25,508.83 | 25,220.66 | 25,475.02 | 25,475.02 | 338,310,000 |
May 29, 2020 | 25,324.15 | 25,482.80 | 25,031.67 | 25,383.11 | 25,383.11 | 527,620,000 |
May 28, 2020 | 25,697.36 | 25,758.79 | 25,358.73 | 25,400.64 | 25,400.64 | 377,800,000 |
May 27, 2020 | 25,298.63 | 25,551.56 | 25,009.87 | 25,548.27 | 25,548.27 | 411,230,000 |
May 26, 2020 | 24,781.84 | 25,176.42 | 24,781.84 | 24,995.11 | 24,995.11 | 424,380,000 |
May 22, 2020 | 24,461.98 | 24,481.64 | 24,294.07 | 24,465.16 | 24,465.16 | 255,660,000 |
May 21, 2020 | 24,564.27 | 24,718.46 | 24,370.88 | 24,474.12 | 24,474.12 | 346,770,000 |
May 20, 2020 | 24,455.94 | 24,649.48 | 24,455.94 | 24,575.90 | 24,575.90 | 366,510,000 |
May 19, 2020 | 24,577.48 | 24,599.50 | 24,202.96 | 24,206.86 | 24,206.86 | 374,100,000 |
May 18, 2020 | 24,059.98 | 24,708.54 | 24,059.98 | 24,597.37 | 24,597.37 | 484,190,000 |
May 15, 2020 | 23,454.83 | 23,730.08 | 23,354.15 | 23,685.42 | 23,685.42 | 491,510,000 |
May 14, 2020 | 23,049.06 | 23,630.86 | 22,789.62 | 23,625.34 | 23,625.34 | 472,700,000 |
May 13, 2020 | 23,702.16 | 23,708.90 | 23,067.64 | 23,247.97 | 23,247.97 | 469,950,000 |
May 12, 2020 | 24,292.84 | 24,382.09 | 23,761.58 | 23,764.78 | 23,764.78 | 359,480,000 |
May 11, 2020 | 24,256.45 | 24,366.21 | 24,070.22 | 24,221.99 | 24,221.99 | 352,400,000 |
May 8, 2020 | 24,107.82 | 24,349.90 | 24,107.05 | 24,331.32 | 24,331.32 | 335,760,000 |
May 7, 2020 | 23,837.21 | 24,094.62 | 23,834.39 | 23,875.89 | 23,875.89 | 369,890,000 |
May 6, 2020 | 23,978.88 | 24,054.59 | 23,661.14 | 23,664.64 | 23,664.64 | 377,450,000 |
May 5, 2020 | 23,958.88 | 24,169.72 | 23,868.91 | 23,883.09 | 23,883.09 | 369,710,000 |
May 4, 2020 | 23,581.55 | 23,769.56 | 23,361.16 | 23,749.76 | 23,749.76 | 355,360,000 |
May 1, 2020 | 24,120.78 | 24,120.78 | 23,645.30 | 23,723.69 | 23,723.69 | 418,160,000 |
Apr 30, 2020 | 24,585.57 | 24,585.57 | 24,186.90 | 24,345.72 | 24,345.72 | 487,840,000 |
Apr 29, 2020 | 24,490.37 | 24,764.77 | 24,453.99 | 24,633.86 | 24,633.86 | 455,290,000 |
Apr 28, 2020 | 24,357.17 | 24,512.24 | 24,031.20 | 24,101.55 | 24,101.55 | 400,250,000 |
Apr 27, 2020 | 23,866.15 | 24,207.65 | 23,840.61 | 24,133.78 | 24,133.78 | 389,390,000 |
Apr 24, 2020 | 23,628.24 | 23,826.00 | 23,417.68 | 23,775.27 | 23,775.27 | 376,020,000 |
Apr 23, 2020 | 23,543.09 | 23,885.36 | 23,483.35 | 23,515.26 | 23,515.26 | 389,290,000 |
Apr 22, 2020 | 23,437.34 | 23,613.10 | 23,339.60 | 23,475.82 | 23,475.82 | 352,880,000 |
Apr 21, 2020 | 23,365.25 | 23,365.25 | 22,941.88 | 23,018.88 | 23,018.88 | 485,140,000 |
Apr 20, 2020 | 24,095.10 | 24,108.69 | 23,627.19 | 23,650.44 | 23,650.44 | 423,410,000 |
Apr 17, 2020 | 23,817.15 | 24,264.21 | 23,817.15 | 24,242.49 | 24,242.49 | 525,950,000 |
Apr 16, 2020 | 23,543.66 | 23,598.08 | 23,211.38 | 23,537.68 | 23,537.68 | 471,050,000 |
Apr 15, 2020 | 23,600.72 | 23,649.72 | 23,233.32 | 23,504.35 | 23,504.35 | 437,630,000 |
Apr 14, 2020 | 23,690.57 | 24,040.58 | 23,683.44 | 23,949.76 | 23,949.76 | 485,910,000 |
Apr 13, 2020 | 23,698.93 | 23,698.93 | 23,095.35 | 23,390.77 | 23,390.77 | 394,320,000 |
Apr 9, 2020 | 23,690.66 | 24,008.99 | 23,504.09 | 23,719.37 | 23,719.37 | 566,400,000 |
Apr 8, 2020 | 22,893.47 | 23,513.40 | 22,682.99 | 23,433.57 | 23,433.57 | 472,740,000 |
Apr 7, 2020 | 23,537.44 | 23,617.24 | 22,634.45 | 22,653.86 | 22,653.86 | 594,660,000 |
Apr 6, 2020 | 21,693.63 | 22,783.45 | 21,693.63 | 22,679.99 | 22,679.99 | 610,760,000 |
Apr 3, 2020 | 21,285.93 | 21,447.81 | 20,863.09 | 21,052.53 | 21,052.53 | 450,010,000 |
Apr 2, 2020 | 20,819.46 | 21,477.77 | 20,735.02 | 21,413.44 | 21,413.44 | 529,540,000 |
Apr 1, 2020 | 21,227.38 | 21,487.24 | 20,784.43 | 20,943.51 | 20,943.51 | 506,680,000 |
Mar 31, 2020 | 22,208.42 | 22,480.37 | 21,852.08 | 21,917.16 | 21,917.16 | 571,210,000 |
Mar 30, 2020 | 21,678.22 | 22,378.09 | 21,522.08 | 22,327.48 | 22,327.48 | 545,540,000 |
Mar 27, 2020 | 21,898.47 | 22,327.57 | 21,469.27 | 21,636.78 | 21,636.78 | 588,830,000 |
Mar 26, 2020 | 21,468.38 | 22,595.06 | 21,427.10 | 22,552.17 | 22,552.17 | 705,180,000 |
Mar 25, 2020 | 21,050.34 | 22,019.93 | 20,538.34 | 21,200.55 | 21,200.55 | 796,320,000 |
Mar 24, 2020 | 19,722.19 | 20,737.70 | 19,649.25 | 20,704.91 | 20,704.91 | 799,340,000 |
Mar 23, 2020 | 19,028.36 | 19,121.01 | 18,213.65 | 18,591.93 | 18,591.93 | 787,970,000 |
Mar 20, 2020 | 20,253.15 | 20,531.26 | 19,094.27 | 19,173.98 | 19,173.98 | 872,290,000 |
Mar 19, 2020 | 19,830.01 | 20,442.63 | 19,177.13 | 20,087.19 | 20,087.19 | 780,300,000 |
Mar 18, 2020 | 20,188.69 | 20,489.33 | 18,917.46 | 19,898.92 | 19,898.92 | 871,360,000 |
Mar 17, 2020 | 20,487.05 | 21,379.35 | 19,882.26 | 21,237.38 | 21,237.38 | 793,060,000 |
Mar 16, 2020 | 20,917.53 | 21,768.28 | 20,116.46 | 20,188.52 | 20,188.52 | 770,130,000 |
Mar 13, 2020 | 21,973.82 | 23,189.76 | 21,285.37 | 23,185.62 | 23,185.62 | 843,080,000 |
Mar 12, 2020 | 22,184.71 | 22,837.95 | 21,154.46 | 21,200.62 | 21,200.62 | 908,260,000 |
Mar 11, 2020 | 24,604.63 | 24,604.63 | 23,328.32 | 23,553.22 | 23,553.22 | 663,960,000 |
Mar 10, 2020 | 24,453.00 | 25,020.99 | 23,690.34 | 25,018.16 | 25,018.16 | 654,860,000 |
Mar 9, 2020 | 24,992.36 | 24,992.36 | 23,706.07 | 23,851.02 | 23,851.02 | 750,430,000 |
Mar 6, 2020 | 25,457.21 | 25,994.38 | 25,226.62 | 25,864.78 | 25,864.78 | 599,780,000 |
Mar 5, 2020 | 26,671.92 | 26,671.92 | 25,943.33 | 26,121.28 | 26,121.28 | 477,370,000 |
Mar 4, 2020 | 26,383.68 | 27,102.34 | 26,286.31 | 27,090.86 | 27,090.86 | 457,590,000 |
Mar 3, 2020 | 26,762.47 | 27,084.59 | 25,706.28 | 25,917.41 | 25,917.41 | 647,080,000 |
Mar 2, 2020 | 25,590.51 | 26,706.17 | 25,391.96 | 26,703.32 | 26,703.32 | 637,200,000 |
Feb 28, 2020 | 25,270.83 | 25,494.24 | 24,681.01 | 25,409.36 | 25,409.36 | 915,990,000 |
Feb 27, 2020 | 26,526.00 | 26,775.31 | 25,752.82 | 25,766.64 | 25,766.64 | 664,980,000 |
Feb 26, 2020 | 27,159.46 | 27,542.78 | 26,890.97 | 26,957.59 | 26,957.59 | 472,450,000 |
Feb 25, 2020 | 28,037.65 | 28,149.20 | 26,997.62 | 27,081.36 | 27,081.36 | 513,270,000 |
Feb 24, 2020 | 28,402.93 | 28,402.93 | 27,912.44 | 27,960.80 | 27,960.80 | 452,580,000 |
Feb 21, 2020 | 29,146.53 | 29,146.53 | 28,892.70 | 28,992.41 | 28,992.41 | 311,210,000 |
Feb 20, 2020 | 29,296.25 | 29,368.45 | 28,959.65 | 29,219.98 | 29,219.98 | 287,780,000 |
Feb 19, 2020 | 29,312.70 | 29,409.09 | 29,274.38 | 29,348.03 | 29,348.03 | 240,640,000 |
Feb 18, 2020 | 29,282.78 | 29,330.16 | 29,116.81 | 29,232.19 | 29,232.19 | 256,600,000 |
Feb 14, 2020 | 29,440.47 | 29,463.04 | 29,283.18 | 29,398.08 | 29,398.08 | 231,000,000 |
Feb 13, 2020 | 29,436.03 | 29,535.40 | 29,345.93 | 29,423.31 | 29,423.31 | 291,150,000 |
Feb 12, 2020 | 29,406.75 | 29,568.57 | 29,406.75 | 29,551.42 | 29,551.42 | 309,530,000 |
Feb 11, 2020 | 29,390.71 | 29,415.39 | 29,210.47 | 29,276.34 | 29,276.34 | 279,540,000 |
Feb 10, 2020 | 28,995.66 | 29,278.07 | 28,995.66 | 29,276.82 | 29,276.82 | 250,510,000 |
Feb 7, 2020 | 29,286.92 | 29,286.92 | 29,056.98 | 29,102.51 | 29,102.51 | 252,860,000 |
Feb 6, 2020 | 29,388.58 | 29,408.05 | 29,246.93 | 29,379.77 | 29,379.77 | 263,700,000 |
Feb 5, 2020 | 29,048.73 | 29,308.89 | 29,000.85 | 29,290.85 | 29,290.85 | 357,540,000 |
Feb 4, 2020 | 28,696.74 | 28,904.88 | 28,696.74 | 28,807.63 | 28,807.63 | 332,750,000 |
Feb 3, 2020 | 28,319.65 | 28,630.39 | 28,319.65 | 28,399.81 | 28,399.81 | 307,910,000 |
Jan 31, 2020 | 28,813.04 | 28,813.04 | 28,169.53 | 28,256.03 | 28,256.03 | 403,890,000 |
Jan 30, 2020 | 28,640.16 | 28,879.71 | 28,489.76 | 28,859.44 | 28,859.44 | 326,850,000 |
Jan 29, 2020 | 28,820.53 | 28,944.24 | 28,728.19 | 28,734.45 | 28,734.45 | 302,290,000 |
Jan 28, 2020 | 28,594.28 | 28,823.23 | 28,575.75 | 28,722.85 | 28,722.85 | 330,140,000 |
Jan 27, 2020 | 28,542.49 | 28,671.79 | 28,440.47 | 28,535.80 | 28,535.80 | 337,270,000 |
Jan 24, 2020 | 29,230.39 | 29,288.79 | 28,843.31 | 28,989.73 | 28,989.73 | 380,010,000 |
Jan 23, 2020 | 29,111.02 | 29,190.47 | 28,966.98 | 29,160.09 | 29,160.09 | 307,060,000 |
Jan 22, 2020 | 29,263.63 | 29,320.20 | 29,172.26 | 29,186.27 | 29,186.27 | 283,440,000 |
Jan 21, 2020 | 29,269.05 | 29,341.21 | 29,146.47 | 29,196.04 | 29,196.04 | 320,640,000 |
Jan 17, 2020 | 29,313.31 | 29,373.62 | 29,289.91 | 29,348.10 | 29,348.10 | 321,820,000 |
Jan 16, 2020 | 29,131.95 | 29,300.32 | 29,131.95 | 29,297.64 | 29,297.64 | 252,110,000 |
Jan 15, 2020 | 28,901.80 | 29,127.59 | 28,897.35 | 29,030.22 | 29,030.22 | 260,270,000 |
Jan 14, 2020 | 28,895.50 | 29,054.16 | 28,872.27 | 28,939.67 | 28,939.67 | 287,440,000 |
Jan 13, 2020 | 28,869.01 | 28,909.91 | 28,819.43 | 28,907.05 | 28,907.05 | 249,830,000 |
Jan 10, 2020 | 28,977.52 | 29,009.07 | 28,789.10 | 28,823.77 | 28,823.77 | 237,830,000 |
Jan 9, 2020 | 28,851.97 | 28,988.01 | 28,844.31 | 28,956.90 | 28,956.90 | 275,060,000 |
Jan 8, 2020 | 28,556.14 | 28,866.18 | 28,522.51 | 28,745.09 | 28,745.09 | 291,750,000 |
Jan 7, 2020 | 28,639.18 | 28,685.50 | 28,565.28 | 28,583.68 | 28,583.68 | 258,900,000 |
Jan 6, 2020 | 28,465.50 | 28,708.02 | 28,418.63 | 28,703.38 | 28,703.38 | 252,760,000 |
Jan 3, 2020 | 28,553.33 | 28,716.31 | 28,500.36 | 28,634.88 | 28,634.88 | 239,590,000 |
Jan 2, 2020 | 28,638.97 | 28,872.80 | 28,627.77 | 28,868.80 | 28,868.80 | 251,820,000 |
Related Tickers
^GSPC S&P 500
5,048.42
-0.46%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
806.44
+0.46%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.37
-3.76%
^FTSE FTSE 100
8,078.86
+0.48%
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
^FCHI CAC 40
8,016.65
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
^N100 Euronext 100 Index
1,504.93
-0.72%
^BFX BEL 20
3,857.94
-0.67%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,031.28
+1.07%
^HSI HANG SENG INDEX
17,626.75
+1.98%
000001.SS SSE Composite Index
3,076.92
+0.79%
399001.SZ Shenzhen Index
9,404.83
+1.51%
^STI STI Index
3,286.59
-0.04%
^AXJO S&P/ASX 200
7,583.50
-1.30%
^AORD ALL ORDINARIES
7,844.80
-1.17%
^BSESN S&P BSE SENSEX
74,243.75
-0.13%
^JKSE IDX COMPOSITE
7,115.99
-0.55%
^KLSE FTSE Bursa Malaysia KLCI
1,573.86
+0.29%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,811.81
-1.13%
^KS11 KOSPI Composite Index
2,656.70
+1.07%
^TWII TSEC weighted index
20,178.29
+1.62%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,085.84
+1.10%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,859.70
+0.72%