U.S. markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
29,910.37+37.90 (+0.13%)
At close: 2:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 200110,136.3610,137.6110,019.1510,021.5710,021.57146,900,000
Dec 28, 200110,133.9410,184.4510,109.8610,136.9910,136.99136,950,000
Dec 27, 200110,088.7110,147.2310,080.8710,131.3110,131.31132,950,000
Dec 26, 200110,035.5510,169.0910,034.9310,088.1410,088.14125,890,000
Dec 24, 200110,036.5910,072.9110,034.4410,035.3410,035.3463,010,000
Dec 21, 20019,986.8410,069.509,986.8410,035.3410,035.34359,380,000
Dec 20, 200110,064.1310,076.039,985.189,985.189,985.18273,560,000
Dec 19, 20019,994.5910,088.349,919.7910,070.4910,070.49247,500,000
Dec 18, 20019,893.2210,015.349,892.599,998.399,998.39217,100,000
Dec 17, 20019,809.429,930.939,798.849,891.979,891.97220,780,000
Dec 14, 20019,764.729,848.459,736.429,811.159,811.15225,820,000
Dec 13, 20019,889.139,889.209,745.079,766.459,766.45287,530,000
Dec 12, 20019,887.279,919.729,806.109,894.819,894.81253,990,000
Dec 11, 20019,925.6010,015.909,866.859,888.379,888.37234,510,000
Dec 10, 200110,047.0410,075.619,921.459,921.459,921.45193,100,000
Dec 07, 200110,099.1410,099.2110,002.4110,049.4610,049.46204,020,000
Dec 06, 200110,113.5310,169.4410,079.7710,099.1410,099.14238,340,000
Dec 05, 20019,891.3510,142.329,891.3510,114.2910,114.29304,070,000
Dec 04, 20019,765.559,893.849,743.059,893.849,893.84213,650,000
Dec 03, 20019,848.939,848.939,703.909,763.969,763.96223,660,000
Nov 30, 20019,828.809,891.589,802.919,851.569,851.56220,520,000
Nov 29, 20019,710.349,829.429,691.399,829.429,829.42212,460,000
Nov 28, 20019,867.069,867.209,706.619,711.869,711.86252,200,000
Nov 27, 20019,980.339,992.729,831.159,872.609,872.60271,610,000
Nov 26, 20019,961.589,992.799,903.819,982.759,982.75191,870,000
Nov 23, 20019,833.099,961.589,833.029,959.719,959.7170,520,000
Nov 21, 20019,894.199,894.199,796.419,834.689,834.68173,020,000
Nov 20, 20019,968.649,976.739,893.499,901.389,901.38205,690,000
Nov 19, 20019,870.459,976.469,870.459,976.469,976.46210,100,000
Nov 16, 20019,871.519,908.799,792.479,866.999,866.99244,600,000
Nov 15, 20019,824.659,903.049,808.259,872.399,872.39317,340,000
Nov 14, 20019,751.139,859.389,741.419,823.619,823.61297,690,000
Nov 13, 20019,551.439,755.789,551.439,750.959,750.95244,230,000
Nov 12, 20019,606.139,606.139,408.589,554.379,554.37196,140,000
Nov 09, 20019,586.969,630.419,519.779,608.009,608.00174,670,000
Nov 08, 20019,558.399,721.759,558.399,587.529,587.52256,000,000
Nov 07, 20019,584.689,644.129,522.419,554.379,554.37233,400,000
Nov 06, 20019,437.099,600.609,386.519,591.129,591.12260,340,000
Nov 05, 20019,326.599,476.459,326.179,441.039,441.03210,700,000
Nov 02, 20019,264.529,343.829,209.659,323.549,323.54222,980,000
Nov 01, 20019,087.459,284.459,014.469,263.909,263.90256,480,000
Oct 31, 20019,123.649,223.079,064.419,075.149,075.14245,200,000
Oct 30, 20019,264.529,264.529,065.599,121.989,121.98245,350,000
Oct 29, 20019,543.379,543.379,269.509,269.509,269.50203,990,000
Oct 26, 20019,462.289,598.179,423.329,545.179,545.17212,840,000
Oct 25, 20019,342.299,462.909,177.899,462.909,462.90252,930,000
Oct 24, 20019,341.409,388.869,278.709,345.629,345.62245,640,000
Oct 23, 20019,379.179,439.219,300.379,340.089,340.08233,120,000
Oct 22, 20019,203.919,392.819,167.459,377.039,377.03222,210,000
Oct 19, 20019,162.819,218.029,080.819,204.119,204.11243,950,000
Oct 18, 20019,230.759,233.949,134.309,163.229,163.22238,660,000
Oct 17, 20019,389.769,489.339,226.959,232.979,232.97303,640,000
Oct 16, 20019,346.319,411.149,298.709,384.239,384.23227,850,000
Oct 15, 20019,340.849,352.059,238.789,347.629,347.62199,960,000
Oct 12, 20019,409.079,409.079,193.739,344.169,344.16275,630,000
Oct 11, 20019,242.639,432.049,242.639,410.459,410.45312,240,000
Oct 10, 20019,052.309,252.909,000.149,240.869,240.86253,720,000
Oct 09, 20019,066.569,086.979,004.149,052.449,052.44212,700,000
Oct 08, 20019,115.759,144.819,012.309,067.949,067.94193,330,000
Oct 05, 20019,058.839,131.748,951.079,119.779,119.77256,640,000
Oct 04, 20019,127.249,187.379,045.389,060.889,060.88307,660,000
Oct 03, 20018,946.029,148.358,860.849,123.789,123.78327,530,000
Oct 02, 20018,836.698,950.598,798.438,950.598,950.59259,810,000
Oct 01, 20018,845.978,850.678,732.148,836.838,836.83247,430,000
Sep 28, 20018,679.078,856.558,679.008,847.568,847.56340,790,000
Sep 27, 20018,567.468,681.428,471.978,681.428,681.42282,040,000
Sep 26, 20018,660.068,718.168,527.058,567.398,567.39271,690,000
Sep 25, 20018,605.598,695.548,506.368,659.978,659.97349,470,000
Sep 24, 20018,242.328,649.398,242.328,603.868,603.86403,530,000
Sep 21, 20018,356.568,438.418,062.348,235.818,235.81623,480,000
Sep 20, 20018,748.618,748.828,375.728,376.218,376.21439,990,000
Sep 19, 20018,903.548,945.478,480.218,759.138,759.13457,990,000
Sep 18, 20018,922.709,022.068,861.058,903.408,903.40372,230,000
Sep 17, 20019,580.329,580.328,883.408,920.708,920.70565,600,000
Sep 10, 20019,603.369,671.809,493.559,605.519,605.51280,040,000
Sep 07, 20019,841.259,842.089,558.399,605.859,605.85304,980,000
Sep 06, 200110,028.3510,028.359,826.099,840.849,840.84303,090,000
Sep 05, 20019,998.1210,066.699,885.8810,033.2710,033.27298,080,000
Sep 04, 20019,946.9810,182.389,894.889,997.499,997.49262,020,000
Aug 31, 20019,918.9610,036.949,887.209,949.759,949.75176,270,000
Aug 30, 200110,077.0710,117.549,869.149,919.589,919.58240,630,000
Aug 29, 200110,224.4510,267.7010,075.6110,090.9010,090.90160,980,000
Aug 28, 200110,382.5610,382.8310,214.3410,222.0310,222.03172,820,000
Aug 27, 200110,422.7610,441.3710,382.3510,382.3510,382.35136,800,000
Aug 24, 200110,232.4810,440.6810,223.7610,423.1710,423.17187,860,000
Aug 23, 200110,276.4110,286.7910,213.5210,229.1510,229.15153,280,000
Aug 22, 200110,170.3010,305.1310,134.5010,276.9010,276.90204,500,000
Aug 21, 200110,320.0710,378.7510,156.0210,174.1410,174.14182,840,000
Aug 20, 200110,239.3310,320.0710,210.4810,320.0710,320.07180,510,000
Aug 17, 200110,385.4610,385.4610,180.9310,240.7810,240.78217,550,000
Aug 16, 200110,342.1010,395.2110,271.5710,392.5210,392.52196,520,000
Aug 15, 200110,407.0510,469.7410,340.7610,345.9510,345.95172,000,000
Aug 14, 200110,416.9510,478.8110,386.9210,412.1710,412.17145,780,000
Aug 13, 200110,411.9010,445.8010,367.0610,415.9110,415.91141,380,000
Aug 10, 200110,296.8910,433.4610,197.3210,416.2510,416.25161,930,000
Aug 09, 200110,291.1510,312.1910,205.5610,298.5610,298.56170,020,000
Aug 08, 200110,456.1810,479.6410,267.9710,293.5010,293.50185,130,000
Aug 07, 200110,399.0310,472.7210,376.0510,458.7410,458.74161,480,000
Aug 06, 200110,504.1310,504.1310,374.9510,401.3110,401.31163,160,000
Aug 03, 200110,550.0110,550.5610,433.0710,512.7810,512.78151,270,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...