Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
33,761.05+424.38 (+1.27%)
At close: 04:20PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 202231,475.9831,644.6830,982.9731,072.6131,072.613,099,630,000
Jul 15, 202230,775.3731,288.2630,775.3731,288.2631,288.26321,570,000
Jul 14, 202230,451.8030,680.1230,143.9330,630.1730,630.17325,130,000
Jul 13, 202230,743.6330,979.1730,514.6130,772.7930,772.79291,830,000
Jul 12, 202231,113.3131,346.1030,860.5130,981.3330,981.33324,190,000
Jul 11, 202231,277.9831,367.5531,114.4031,173.8431,173.84245,020,000
Jul 08, 202231,348.4331,511.4631,212.4531,338.1531,338.15238,120,000
Jul 07, 202231,190.6531,421.8431,154.6431,384.5531,384.55296,620,000
Jul 06, 202230,957.3031,224.6930,794.8431,037.6831,037.68289,800,000
Jul 05, 202230,903.1230,971.7430,355.1230,967.8230,967.82323,080,000
Jul 01, 202230,737.7731,139.3530,487.7931,097.2631,097.26310,440,000
Jun 30, 202230,790.0030,979.8530,431.8730,775.4330,775.43394,070,000
Jun 29, 202231,067.4131,152.9630,894.5331,029.3131,029.31269,390,000
Jun 28, 202231,549.0531,885.0930,934.3330,946.9930,946.99350,780,000
Jun 27, 202231,533.6031,598.5931,351.3731,438.2631,438.26309,910,000
Jun 24, 202230,846.9431,517.2930,846.9431,500.6831,500.68465,480,000
Jun 23, 202230,570.3330,715.6330,293.4030,677.3630,677.36361,420,000
Jun 22, 202230,352.5730,777.9230,166.0130,483.1330,483.13343,490,000
Jun 21, 202230,074.6930,653.9830,074.6930,530.2530,530.25376,900,000
Jun 17, 202229,912.7030,167.5229,653.2929,888.7829,888.78692,830,000
Jun 16, 202230,305.7430,305.7429,740.3529,927.0729,927.07442,910,000
Jun 15, 202230,570.5031,011.9730,185.0830,668.5330,668.53392,670,000
Jun 14, 202230,592.3430,690.8030,144.2330,364.8330,364.83366,800,000
Jun 13, 202231,144.9131,144.9130,373.7230,516.7430,516.74472,290,000
Jun 10, 202232,053.5232,053.5231,387.8431,392.7931,392.79362,300,000
Jun 09, 202232,828.6232,956.7332,267.7832,272.7932,272.79289,710,000
Jun 08, 202233,087.0733,156.5032,824.3732,910.9032,910.90270,470,000
Jun 07, 202232,783.0333,207.4532,641.8533,180.1433,180.14270,750,000
Jun 06, 202233,032.0433,235.3732,819.5032,915.7832,915.78253,010,000
Jun 03, 202232,986.3233,135.6132,839.2132,899.7032,899.70298,570,000
Jun 02, 202232,809.0133,248.6132,509.4333,248.2833,248.28333,210,000
Jun 01, 202233,156.3133,272.3432,584.7632,813.2332,813.23338,210,000
May 31, 202233,160.5933,240.2232,752.3432,990.1232,990.12533,560,000
May 27, 202232,735.0933,213.6232,682.0133,212.9633,212.96328,770,000
May 26, 202232,248.1732,774.1432,248.1732,637.1932,637.19351,220,000
May 25, 202231,816.3132,254.4431,754.3332,120.2832,120.28343,460,000
May 24, 202231,717.6132,014.8631,365.5931,928.6231,928.62382,950,000
May 23, 202231,395.8931,968.4231,395.8931,880.2431,880.24402,010,000
May 20, 202231,426.9431,515.7830,635.7631,261.9031,261.90495,510,000
May 19, 202231,262.6231,569.1331,016.4131,253.1331,253.13517,190,000
May 18, 202232,468.6732,468.6731,393.9531,490.0731,490.07465,060,000
May 17, 202232,427.0032,689.1432,308.1532,654.5932,654.59389,310,000
May 16, 202232,152.1532,514.0231,928.1832,223.4232,223.42330,030,000
May 13, 202231,963.8632,276.0531,862.7932,196.6632,196.66388,520,000
May 12, 202231,699.0431,914.4631,228.2231,730.3031,730.30544,240,000
May 11, 202232,123.2432,584.0231,798.8631,834.1131,834.11458,460,000
May 10, 202232,504.0932,752.1731,887.8932,160.7432,160.74439,290,000
May 09, 202232,685.1732,685.1732,121.9832,245.7032,245.70470,770,000
May 06, 202232,773.8833,055.8432,474.6932,899.3732,899.37416,520,000
May 05, 202233,854.1733,854.1732,685.1032,997.9732,997.97448,420,000
May 04, 202233,171.8034,117.7433,021.8434,061.0634,061.06411,060,000
May 03, 202233,086.0933,341.5832,914.7533,128.7933,128.79364,420,000
May 02, 202232,978.4933,224.9532,449.8733,061.5033,061.50453,390,000
Apr 29, 202233,787.0133,919.5932,913.1532,977.2132,977.21501,560,000
Apr 28, 202233,425.9634,054.7933,248.4633,916.3933,916.39440,380,000
Apr 27, 202233,450.9233,697.1833,108.8933,301.9333,301.93447,230,000
Apr 26, 202233,907.4933,909.5133,230.9533,240.1833,240.18400,020,000
Apr 25, 202233,731.6534,106.0133,323.3734,049.4634,049.46416,900,000
Apr 22, 202234,727.3834,727.3833,773.3933,811.4033,811.40373,280,000
Apr 21, 202235,258.8035,492.2234,723.8234,792.7634,792.76366,390,000
Apr 20, 202234,962.6735,315.4034,962.6735,160.7935,160.79337,620,000
Apr 19, 202234,394.6234,983.1134,394.6234,911.2034,911.20296,350,000
Apr 18, 202234,411.4934,618.2934,279.0834,411.6934,411.69264,110,000
Apr 14, 202234,628.4634,889.1734,437.5034,451.2334,451.23353,680,000
Apr 13, 202234,166.6434,598.3634,140.6434,564.5934,564.59313,630,000
Apr 12, 202234,412.5134,669.9734,102.8134,220.3634,220.36333,510,000
Apr 11, 202234,630.2734,701.3434,272.2934,308.0834,308.08333,290,000
Apr 08, 202234,569.2434,908.4634,470.1934,721.1234,721.12301,750,000
Apr 07, 202234,439.2434,705.8334,190.9534,583.5734,583.57319,870,000
Apr 06, 202234,520.3434,609.8434,277.1734,496.5134,496.51386,250,000
Apr 05, 202234,876.3335,112.2134,566.0434,641.1834,641.18304,010,000
Apr 04, 202234,799.9834,940.7834,615.3834,921.8834,921.88316,570,000
Apr 01, 202234,740.8934,847.9134,538.2534,818.2734,818.27340,400,000
Mar 31, 202235,201.5235,201.5234,677.9934,678.3534,678.35433,400,000
Mar 30, 202235,273.6335,361.3635,058.5835,228.8135,228.81317,320,000
Mar 29, 202235,114.3535,372.2635,030.0735,294.1935,294.19355,050,000
Mar 28, 202234,833.0334,957.9334,552.2334,955.8934,955.89299,790,000
Mar 25, 202234,702.3934,942.7034,631.5234,861.2434,861.24285,440,000
Mar 24, 202234,406.8134,713.5634,355.4234,707.9434,707.94324,870,000
Mar 23, 202234,748.8434,748.8434,352.9634,358.5034,358.50347,880,000
Mar 22, 202234,583.2434,882.0334,583.2434,807.4634,807.46368,550,000
Mar 21, 202234,669.8534,808.2834,341.8134,552.9934,552.99408,490,000
Mar 18, 202234,466.7234,755.2034,279.8334,754.9334,754.93615,420,000
Mar 17, 202233,995.3934,483.9233,896.0634,480.7634,480.76339,470,000
Mar 16, 202233,653.9334,075.9433,391.2434,063.1034,063.10427,400,000
Mar 15, 202232,989.2733,620.8432,989.2733,544.3433,544.34388,810,000
Mar 14, 202233,000.3733,395.5932,818.1632,945.2432,945.24394,940,000
Mar 11, 202233,279.7233,515.6132,911.8932,944.1932,944.19369,480,000
Mar 10, 202233,106.7733,236.5932,819.7633,174.0733,174.07399,480,000
Mar 09, 202232,860.4233,457.2832,860.4233,286.2533,286.25418,670,000
Mar 08, 202232,885.1733,402.9832,578.7332,632.6432,632.64553,750,000
Mar 07, 202233,579.7533,579.7532,806.1532,817.3832,817.38488,400,000
Mar 04, 202233,655.4333,655.4333,254.1233,614.8033,614.80408,390,000
Mar 03, 202233,972.8734,179.0733,641.5333,794.6633,794.66369,740,000
Mar 02, 202233,379.5134,013.6733,379.5133,891.3533,891.35400,920,000
Mar 01, 202233,813.4833,870.1433,107.6733,294.9533,294.95438,730,000
Feb 28, 202233,870.6233,963.6333,469.3133,892.6033,892.60443,460,000
Feb 25, 202233,277.2234,095.7433,277.2234,058.7534,058.75417,630,000
Feb 24, 202232,830.3333,269.3432,272.6433,223.8333,223.83590,850,000
Feb 23, 202233,680.9733,832.5933,084.9033,131.7633,131.76370,600,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement