U.S. markets open in 1 hour 13 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
33,945.58+68.61 (+0.20%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 01, 202028,439.6129,199.3526,537.0127,781.7027,781.709,973,920,000
Aug 01, 202026,542.3228,733.3526,534.3828,430.0528,430.057,452,360,000
Jul 01, 202025,879.3827,071.3325,523.5126,428.3226,428.328,210,370,000
Jun 01, 202025,342.9927,580.2124,843.1825,812.8825,812.889,710,480,000
May 01, 202024,120.7825,758.7922,789.6225,383.1125,383.117,940,630,000
Apr 01, 202021,227.3824,764.7720,735.0224,345.7224,345.729,805,160,000
Mar 01, 202025,590.5127,102.3418,213.6521,917.1621,917.1615,521,140,000
Feb 01, 202028,319.6529,568.5724,681.0125,409.3625,409.366,991,990,000
Jan 01, 202028,638.9729,373.6228,169.5328,256.0328,256.036,170,770,000
Dec 01, 201928,109.7428,701.6627,325.1328,538.4428,538.445,086,880,000
Nov 01, 201927,142.9528,174.9727,142.9528,051.4128,051.414,925,180,000
Oct 01, 201926,962.5427,204.3625,743.4627,046.2327,046.235,660,960,000
Sep 01, 201926,198.2627,306.7325,978.2226,916.8326,916.835,045,520,000
Aug 01, 201926,879.8627,175.5925,339.6026,403.2826,403.286,196,080,000
Jul 01, 201926,805.8627,398.6826,616.2126,864.2726,864.275,207,470,000
Jun 01, 201924,830.1626,907.3724,680.5726,599.9626,599.965,544,390,000
May 01, 201926,639.0626,689.3924,809.5124,815.0424,815.046,358,230,000
Apr 01, 201926,075.1026,695.9626,062.5926,592.9126,592.915,854,600,000
Mar 01, 201926,019.6726,155.9825,208.0025,928.6825,928.686,637,700,000
Feb 01, 201925,025.3126,241.4224,883.0425,916.0025,916.005,434,540,000
Jan 01, 201923,058.6125,109.6222,638.4124,999.6724,999.677,189,200,000
Dec 01, 201825,779.5725,980.2121,712.5323,327.4623,327.468,101,540,000
Nov 01, 201825,142.0826,277.8224,268.7425,538.4625,538.467,226,940,000
Oct 01, 201826,598.3626,951.8124,122.2325,115.7625,115.768,373,350,000
Sep 01, 201825,916.0726,769.1625,754.3226,458.3126,458.315,262,500,000
Aug 01, 201825,461.6326,167.9424,965.7725,964.8225,964.825,635,410,000
Jul 01, 201824,161.5325,587.2424,077.5625,415.1925,415.195,408,500,000
Jun 01, 201824,542.0925,402.8323,997.2124,271.4124,271.417,411,110,000
May 01, 201824,117.2925,086.4923,531.3124,415.8424,415.847,278,020,000
Apr 01, 201824,076.6024,858.9723,344.5224,163.1524,163.158,064,550,000
Mar 01, 201825,024.0425,449.1523,509.0624,103.1124,103.118,873,040,000
Feb 01, 201826,083.0426,306.7023,360.2925,029.2025,029.209,450,250,000
Jan 01, 201824,809.3526,616.7124,741.7026,149.3926,149.399,116,920,000
Dec 01, 201724,305.4024,876.0723,921.9024,719.2224,719.226,589,890,000
Nov 01, 201723,442.9024,327.8223,242.7524,272.3524,272.357,335,640,000
Oct 01, 201722,423.4723,485.2522,416.0023,377.2423,377.247,302,910,000
Sep 01, 201721,981.7722,419.5121,709.6322,405.0922,405.096,342,130,000
Aug 01, 201721,961.4222,179.1121,600.3421,948.1021,948.106,150,060,000
Jul 01, 201721,392.3021,929.8021,279.3021,891.1221,891.125,569,720,000
Jun 01, 201721,030.5521,535.0320,994.2221,349.6321,349.637,214,590,000
May 01, 201720,962.7321,112.3220,553.4521,008.6521,008.656,613,570,000
Apr 01, 201720,665.1721,070.9020,379.5520,940.5120,940.515,392,630,000
Mar 01, 201720,957.2921,169.1120,412.8020,663.2220,663.226,941,970,000
Feb 01, 201719,923.8120,851.3319,831.0920,812.2420,812.246,185,580,000
Jan 01, 201719,872.8620,125.5819,677.9419,864.0919,864.096,482,900,000
Dec 01, 201619,149.2019,987.6319,138.7919,762.6019,762.605,952,470,000
Nov 01, 201618,158.2419,225.2917,883.5619,123.5819,123.582,107,770,000
Oct 01, 201618,279.6018,399.9617,959.9518,142.4218,142.421,793,690,000
Sep 01, 201618,396.5718,551.5417,992.2118,308.1518,308.152,101,120,000
Aug 01, 201618,434.5018,722.6118,247.7918,400.8818,400.881,695,750,000
Jul 01, 201617,924.2418,622.0117,713.4518,432.2418,432.241,816,520,000
Jun 01, 201617,754.5518,016.0017,063.0817,929.9917,929.992,350,020,000
May 01, 201617,783.7817,934.6117,331.0717,787.2017,787.201,879,010,000
Apr 01, 201617,661.7418,167.6317,484.2317,773.6417,773.642,096,650,000
Mar 01, 201616,545.6717,790.1116,545.6717,685.0917,685.092,407,750,000
Feb 01, 201616,453.6316,795.9815,503.0116,516.5016,516.502,491,810,000
Jan 01, 201617,405.4817,405.4815,450.5616,466.3016,466.302,844,080,000
Dec 01, 201517,719.7217,901.5817,116.7317,425.0317,425.032,521,440,000
Nov 01, 201517,672.6217,977.8517,210.4317,719.9217,719.922,334,610,000
Oct 01, 201516,278.6217,799.9616,013.6617,663.5417,663.542,605,470,000
Sep 01, 201516,528.0316,933.4315,942.3716,284.7016,284.702,724,080,000
Aug 01, 201517,696.7417,704.7615,370.3316,528.0316,528.032,726,340,000
Jul 01, 201517,638.1218,137.1217,399.1717,689.8617,689.862,034,220,000
Jun 01, 201518,017.8218,188.8117,576.5017,619.5117,619.512,219,240,000
May 01, 201517,859.2718,351.3617,733.1218,010.6818,010.681,832,450,000
Apr 01, 201517,778.5218,175.5617,585.0117,840.5217,840.522,174,880,000
Mar 01, 201518,134.0518,288.6317,579.2717,776.1217,776.122,470,480,000
Feb 01, 201517,169.9918,244.3817,037.7618,132.7018,132.701,751,250,000
Jan 01, 201517,823.0717,951.7817,136.3017,164.9517,164.952,173,260,000
Dec 01, 201417,827.2718,103.4517,067.5917,823.0717,823.072,216,900,000
Nov 01, 201417,390.9017,894.8317,278.3617,828.2417,828.241,516,490,000
Oct 01, 201417,040.4617,395.5415,855.1217,390.5217,390.522,903,240,000
Sep 01, 201417,097.4217,350.6416,934.4317,042.9017,042.901,870,550,000
Aug 01, 201416,561.7017,153.8016,333.7817,098.4517,098.451,482,600,000
Jul 01, 201416,828.5317,151.5616,563.3016,563.3016,563.301,690,880,000
Jun 01, 201416,716.8516,978.0216,673.6516,826.6016,826.601,755,480,000
May 01, 201416,580.2616,735.5116,341.3016,717.1716,717.171,643,160,000
Apr 01, 201416,458.0516,631.6316,015.3216,580.8416,580.841,986,960,000
Mar 01, 201416,321.7116,505.7016,046.9916,457.6616,457.662,095,940,000
Feb 01, 201415,697.6916,398.9515,340.6916,321.7116,321.712,067,820,000
Jan 01, 201416,572.1716,573.0715,617.5515,698.8515,698.852,177,040,000
Dec 01, 201316,087.1216,588.2515,703.7916,576.6616,576.662,057,160,000
Nov 01, 201315,558.0116,174.5115,522.1816,086.4116,086.411,820,260,000
Oct 01, 201315,132.4915,721.0014,719.4315,545.7515,545.752,206,620,000
Sep 01, 201314,801.5515,709.5814,777.4815,129.6715,129.672,371,540,000
Aug 01, 201315,503.8515,658.4314,760.4114,810.3114,810.312,327,660,000
Jul 01, 201314,911.6015,634.3214,858.9315,499.5415,499.542,623,130,000
Jun 01, 201315,123.5515,340.0914,551.2714,909.6014,909.602,929,040,000
May 01, 201314,839.8015,542.4014,687.0515,115.5715,115.572,771,510,000
Apr 01, 201314,578.5414,887.5114,434.4314,839.8014,839.802,920,230,000
Mar 01, 201314,054.4914,585.1013,937.6014,578.5414,578.542,546,320,000
Feb 01, 201313,860.5814,149.1513,784.0114,054.4914,054.492,487,580,000
Jan 01, 201313,104.3013,969.9913,104.3013,860.5813,860.582,786,680,000
Dec 01, 201213,027.7313,365.8612,883.8913,104.1413,104.142,666,750,000
Nov 01, 201213,099.1913,290.7512,471.4913,025.5813,025.582,683,930,000
Oct 01, 201213,437.6613,661.8713,017.3713,096.4613,096.462,472,600,000
Sep 01, 201213,092.1513,653.2412,977.0913,437.1313,437.132,701,270,000
Aug 01, 201213,007.4713,330.7612,778.9013,090.8413,090.842,267,280,000
Jul 01, 201212,879.7113,128.6412,492.2513,008.6813,008.682,578,110,000
Jun 01, 201212,391.5612,898.9412,035.0912,880.0912,880.092,923,670,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...