Advertisement
U.S. markets open in 1 hour 21 minutes
S&P Futures
4,566.25 -10.50 (-0.23%) Dow Futures
35,992.00 -18.00 (-0.05%) Nasdaq Futures
15,925.25 -60.25 (-0.38%) Russell 2000 Futures
1,807.70 -4.50 (-0.25%) Crude Oil
75.96 0.00 (0.00%) Gold
2,055.80 -1.40 (-0.07%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Follow
At close: 05:04PM EST
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2020 | 24,992.36 | 24,992.36 | 23,706.07 | 23,851.02 | 23,851.02 | 750,430,000 |
| Mar 06, 2020 | 25,457.21 | 25,994.38 | 25,226.62 | 25,864.78 | 25,864.78 | 599,780,000 |
| Mar 05, 2020 | 26,671.92 | 26,671.92 | 25,943.33 | 26,121.28 | 26,121.28 | 477,370,000 |
| Mar 04, 2020 | 26,383.68 | 27,102.34 | 26,286.31 | 27,090.86 | 27,090.86 | 457,590,000 |
| Mar 03, 2020 | 26,762.47 | 27,084.59 | 25,706.28 | 25,917.41 | 25,917.41 | 647,080,000 |
| Mar 02, 2020 | 25,590.51 | 26,706.17 | 25,391.96 | 26,703.32 | 26,703.32 | 637,200,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.