U.S. markets closed

Dow Jones U.S. Completion Total (^DWCPF)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
2,125.09-1.35 (-0.06%)
At close: 5:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20212,079.102,133.062,075.012,125.092,125.09-
May 10, 20212,169.862,169.862,126.312,126.442,126.44-
May 07, 20212,153.042,179.682,152.052,172.732,172.73-
May 06, 20212,150.382,152.072,116.772,144.722,144.72-
May 05, 2021------
May 04, 20212,185.482,186.582,148.142,171.002,171.00-
May 03, 20212,221.432,222.102,201.372,202.442,202.44-
Apr 30, 20212,211.732,229.412,201.402,205.422,205.42-
Apr 29, 20212,256.852,256.852,212.722,230.942,230.94-
Apr 28, 20212,238.792,249.102,230.792,242.742,242.74-
Apr 27, 20212,248.252,252.202,235.612,244.172,244.17-
Apr 26, 20212,229.932,246.102,223.262,243.242,243.24-
Apr 23, 20212,190.152,222.922,186.832,216.952,216.95-
Apr 22, 20212,188.842,211.582,170.242,178.392,178.39-
Apr 21, 20212,135.632,181.482,128.772,181.152,181.15-
Apr 20, 20212,170.672,176.462,127.312,142.222,142.22-
Apr 19, 20212,195.292,202.132,164.672,176.332,176.33-
Apr 16, 20212,214.132,214.132,192.062,203.872,203.87-
Apr 15, 20212,201.732,206.172,189.462,204.992,204.99-
Apr 14, 20212,188.522,213.122,181.412,184.922,184.92-
Apr 13, 20212,177.612,188.402,164.312,183.922,183.92-
Apr 12, 20212,171.512,177.172,155.242,172.772,172.77-
Apr 09, 20212,167.582,175.462,158.632,173.832,173.83-
Apr 08, 20212,159.772,171.172,148.252,170.652,170.65-
Apr 07, 20212,169.162,169.412,143.492,148.502,148.50-
Apr 06, 20212,160.382,182.452,159.202,170.592,170.59-
Apr 05, 20212,174.752,174.752,149.782,160.992,160.99-
Apr 01, 20212,138.562,154.252,138.182,154.212,154.21-
Mar 31, 20212,102.532,133.902,102.442,116.902,116.90-
Mar 30, 20212,063.872,095.902,053.742,090.742,090.74-
Mar 29, 20212,103.082,115.942,061.692,067.702,067.70-
Mar 26, 20212,096.852,113.882,069.932,113.312,113.31-
Mar 25, 20212,026.502,087.372,015.742,081.672,081.67-
Mar 24, 20212,117.182,119.202,052.812,052.962,052.96-
Mar 23, 20212,145.062,150.342,092.572,100.862,100.86-
Mar 22, 20212,165.872,171.682,146.652,158.692,158.69-
Mar 19, 20212,146.092,173.092,127.362,161.952,161.95-
Mar 18, 20212,193.892,203.732,139.632,144.742,144.74-
Mar 17, 20212,177.562,216.592,167.742,210.252,210.25-
Mar 16, 20212,230.632,231.532,182.732,197.832,197.83-
Mar 15, 20212,210.712,228.682,199.732,228.682,228.68-
Mar 12, 20212,180.142,206.962,173.812,205.832,205.83-
Mar 11, 20212,170.092,198.702,165.092,198.042,198.04-
Mar 10, 20212,145.072,164.672,133.942,142.692,142.69-
Mar 09, 20212,107.812,134.902,098.012,121.702,121.70-
Mar 08, 20212,091.162,116.782,067.142,070.382,070.38-
Mar 05, 20212,074.482,084.011,974.022,082.402,082.40-
Mar 04, 20212,098.672,119.162,013.292,050.452,050.45-
Mar 03, 20212,159.212,164.362,109.942,110.382,110.38-
Mar 02, 20212,197.862,197.892,155.882,156.412,156.41-
Mar 01, 20212,168.002,197.972,163.632,193.712,193.71-
Feb 26, 20212,129.172,150.662,089.582,127.732,127.73-
Feb 25, 20212,196.182,205.832,112.832,120.102,120.10-
Feb 24, 20212,174.092,204.632,158.822,199.732,199.73-
Feb 23, 20212,147.452,178.542,090.602,171.302,171.30-
Feb 22, 20212,206.182,218.002,182.582,185.262,185.26-
Feb 19, 20212,201.392,232.992,201.382,223.632,223.63-
Feb 18, 20212,193.702,201.242,169.512,186.962,186.96-
Feb 17, 20212,216.852,219.782,185.272,213.992,213.99-
Feb 16, 20212,262.122,262.962,222.022,233.862,233.86-
Feb 12, 20212,226.702,245.982,218.862,245.732,245.73-
Feb 11, 20212,237.552,244.042,209.102,234.792,234.79-
Feb 10, 20212,242.202,249.062,201.082,223.862,223.86-
Feb 09, 20212,214.452,233.822,208.972,225.782,225.78-
Feb 08, 20212,193.532,215.132,190.262,215.132,215.13-
Feb 05, 20212,164.262,175.852,153.822,175.852,175.85-
Feb 04, 20212,123.862,148.102,120.452,148.092,148.09-
Feb 03, 20212,112.982,119.322,096.182,111.882,111.88-
Feb 02, 20212,095.612,109.022,084.182,106.652,106.65-
Feb 01, 20212,046.422,072.972,028.892,069.832,069.83-
Jan 29, 20212,057.752,061.312,009.092,024.382,024.38-
Jan 28, 20212,047.762,070.242,038.732,054.432,054.43-
Jan 27, 20212,051.702,071.292,023.572,031.422,031.42-
Jan 26, 20212,120.752,123.142,084.582,085.492,085.49-
Jan 25, 20212,119.782,132.852,074.672,108.502,108.50-
Jan 22, 20212,085.872,113.022,085.182,111.912,111.91-
Jan 21, 20212,120.692,120.762,096.162,100.292,100.29-
Jan 20, 20212,111.292,120.492,101.882,113.142,113.14-
Jan 19, 20212,097.732,098.112,082.792,096.762,096.76-
Jan 15, 20212,090.692,094.172,056.702,074.522,074.52-
Jan 14, 20212,091.012,108.342,089.762,098.852,098.85-
Jan 13, 20212,090.742,094.302,073.872,078.152,078.15-
Jan 12, 20212,067.812,089.442,067.812,088.622,088.62-
Jan 11, 20212,033.492,066.822,031.112,057.732,057.73-
Jan 08, 20212,067.552,075.652,032.842,057.732,057.73-
Jan 07, 20212,029.482,058.392,029.482,056.402,056.40-
Jan 06, 20211,973.242,031.541,972.582,010.872,010.87-
Jan 05, 20211,939.281,972.651,939.281,969.541,969.54-
Jan 04, 20211,980.611,982.131,920.171,941.571,941.57-
Dec 31, 20201,975.691,975.691,958.071,969.081,969.08-
Dec 30, 20201,966.261,983.751,966.261,975.881,975.88-
Dec 29, 20201,990.361,993.331,948.171,959.241,959.24-
Dec 28, 20202,020.552,021.601,982.891,982.911,982.91-
Dec 24, 20202,012.292,013.231,996.662,003.622,003.62-
Dec 23, 20202,011.742,015.021,998.702,007.602,007.60-
Dec 22, 20201,991.232,004.071,985.392,003.132,003.13-
Dec 21, 20201,955.461,982.811,946.241,982.181,982.18-
Dec 18, 20201,984.991,987.961,958.731,979.121,979.12-
Dec 17, 20201,954.701,974.281,953.221,974.281,974.28-
Dec 16, 20201,948.761,949.731,929.941,943.141,943.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...