Advertisement
Advertisement
U.S. Markets open in 5 hrs 1 min
S&P Futures
3,833.25 -0.75 (-0.02%) Dow Futures
30,937.00 +1.00 (+0.00%) Nasdaq Futures
11,813.25 +4.75 (+0.04%) Russell 2000 Futures
1,740.60 -1.10 (-0.06%) Crude Oil
100.52 +1.02 (+1.03%) Gold
1,768.90 +5.00 (+0.28%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real Time Price. Currency in USD
Add to watchlist
At close: 05:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 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 09, 2019 | 23,844.27 | 24,084.71 | 23,703.16 | 23,879.12 | 23,879.12 | 324,570,000 |
| Jan 08, 2019 | 23,680.32 | 23,864.65 | 23,581.45 | 23,787.45 | 23,787.45 | 317,420,000 |
| Jan 07, 2019 | 23,474.26 | 23,687.74 | 23,301.59 | 23,531.35 | 23,531.35 | 334,200,000 |
| Jan 04, 2019 | 22,894.92 | 23,518.64 | 22,894.92 | 23,433.16 | 23,433.16 | 396,020,000 |
| Jan 03, 2019 | 23,176.39 | 23,176.39 | 22,638.41 | 22,686.22 | 22,686.22 | 424,240,000 |
| Jan 02, 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 |
| Dec 28, 2018 | 23,213.61 | 23,381.88 | 22,981.33 | 23,062.40 | 23,062.40 | 336,510,000 |
| Dec 27, 2018 | 22,629.06 | 23,138.89 | 22,267.42 | 23,138.82 | 23,138.82 | 407,940,000 |
| Dec 26, 2018 | 21,857.73 | 22,878.92 | 21,712.53 | 22,878.45 | 22,878.45 | 433,080,000 |
| Dec 24, 2018 | 22,317.28 | 22,339.87 | 21,792.20 | 21,792.20 | 21,792.20 | 308,420,000 |
| Dec 21, 2018 | 22,871.74 | 23,254.59 | 22,396.34 | 22,445.37 | 22,445.37 | 900,510,000 |
| Dec 20, 2018 | 23,224.12 | 23,282.20 | 22,644.31 | 22,859.60 | 22,859.60 | 576,700,000 |
| Dec 19, 2018 | 23,693.33 | 24,057.34 | 23,162.64 | 23,323.66 | 23,323.66 | 503,550,000 |
| Dec 18, 2018 | 23,769.13 | 23,927.77 | 23,516.02 | 23,675.64 | 23,675.64 | 408,070,000 |
| Dec 17, 2018 | 23,986.83 | 24,088.08 | 23,456.88 | 23,592.98 | 23,592.98 | 466,740,000 |
| Dec 14, 2018 | 24,408.04 | 24,431.14 | 24,033.79 | 24,100.51 | 24,100.51 | 416,940,000 |
| Dec 13, 2018 | 24,575.86 | 24,740.96 | 24,473.29 | 24,597.38 | 24,597.38 | 299,970,000 |
| Dec 12, 2018 | 24,509.09 | 24,828.29 | 24,509.09 | 24,527.27 | 24,527.27 | 344,330,000 |
| Dec 11, 2018 | 24,719.91 | 24,791.26 | 24,221.06 | 24,370.24 | 24,370.24 | 342,960,000 |
| Dec 10, 2018 | 24,360.95 | 24,500.81 | 23,881.37 | 24,423.26 | 24,423.26 | 389,690,000 |
| Dec 07, 2018 | 24,918.82 | 25,095.62 | 24,284.78 | 24,388.95 | 24,388.95 | 398,230,000 |
| Dec 06, 2018 | 24,737.42 | 24,951.01 | 24,242.22 | 24,947.67 | 24,947.67 | 471,690,000 |
| Dec 04, 2018 | 25,752.56 | 25,773.12 | 25,008.11 | 25,027.07 | 25,027.07 | 418,900,000 |
| Dec 03, 2018 | 25,779.57 | 25,980.21 | 25,670.51 | 25,826.43 | 25,826.43 | 388,480,000 |
| Nov 30, 2018 | 25,307.14 | 25,549.71 | 25,250.97 | 25,538.46 | 25,538.46 | 482,250,000 |
| Nov 29, 2018 | 25,343.65 | 25,479.04 | 25,202.79 | 25,338.84 | 25,338.84 | 305,110,000 |
| Nov 28, 2018 | 24,832.84 | 25,368.93 | 24,832.84 | 25,366.43 | 25,366.43 | 362,160,000 |
| Nov 27, 2018 | 24,557.02 | 24,750.73 | 24,416.03 | 24,748.73 | 24,748.73 | 308,250,000 |
| Nov 26, 2018 | 24,364.13 | 24,673.29 | 24,364.13 | 24,640.24 | 24,640.24 | 306,280,000 |
| Nov 23, 2018 | 24,336.40 | 24,408.80 | 24,268.74 | 24,285.95 | 24,285.95 | 155,940,000 |
| Nov 21, 2018 | 24,541.65 | 24,669.79 | 24,463.28 | 24,464.69 | 24,464.69 | 289,370,000 |
| Nov 20, 2018 | 24,618.68 | 24,707.26 | 24,368.98 | 24,465.64 | 24,465.64 | 445,920,000 |
| Nov 19, 2018 | 25,392.61 | 25,392.61 | 24,900.98 | 25,017.44 | 25,017.44 | 358,090,000 |
| Nov 16, 2018 | 25,242.35 | 25,510.23 | 25,147.80 | 25,413.22 | 25,413.22 | 354,460,000 |
| Nov 15, 2018 | 25,061.48 | 25,354.56 | 24,787.79 | 25,289.27 | 25,289.27 | 392,750,000 |
| Nov 14, 2018 | 25,388.08 | 25,501.29 | 24,935.82 | 25,080.50 | 25,080.50 | 384,240,000 |
| Nov 13, 2018 | 25,321.21 | 25,511.03 | 25,193.78 | 25,286.49 | 25,286.49 | 339,690,000 |
| Nov 12, 2018 | 25,959.33 | 25,966.71 | 25,340.51 | 25,387.18 | 25,387.18 | 346,910,000 |
| Nov 09, 2018 | 26,149.11 | 26,161.49 | 25,882.91 | 25,989.30 | 25,989.30 | 324,450,000 |
| Nov 08, 2018 | 26,139.59 | 26,277.82 | 26,081.90 | 26,191.22 | 26,191.22 | 295,650,000 |
| Nov 07, 2018 | 25,788.46 | 26,200.14 | 25,765.88 | 26,180.30 | 26,180.30 | 361,780,000 |
| Nov 06, 2018 | 25,452.83 | 25,651.86 | 25,444.90 | 25,635.01 | 25,635.01 | 265,450,000 |
| Nov 05, 2018 | 25,261.47 | 25,507.35 | 25,261.47 | 25,461.70 | 25,461.70 | 334,740,000 |
| Nov 02, 2018 | 25,443.60 | 25,578.98 | 25,078.72 | 25,270.83 | 25,270.83 | 429,480,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
