UK markets open in 4 hours 1 minute

Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
27,584.06+410.10 (+1.51%)
At close: 5:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 202027,362.1427,722.6027,362.1427,584.0627,584.06401,860,000
25 Sep 202026,694.5127,239.2926,635.3827,173.9627,173.96388,900,000
24 Sep 202026,716.0927,094.8526,537.0126,815.4426,815.44447,810,000
23 Sep 202027,413.6027,464.4626,716.1226,763.1326,763.13459,470,000
22 Sep 202027,170.3427,333.0926,989.9327,288.1827,288.18420,720,000
21 Sep 202027,484.7127,484.7126,715.1527,147.7027,147.70523,660,000
18 Sep 202027,864.8727,946.6927,487.9727,657.4227,657.42698,710,000
17 Sep 202027,834.1828,056.7927,647.9327,901.9827,901.98437,230,000
16 Sep 202028,031.6928,364.7728,021.6728,032.3828,032.38416,650,000
15 Sep 202028,139.7628,231.0627,931.4527,995.6027,995.60414,520,000
14 Sep 202027,718.7428,086.0627,718.7427,993.3327,993.33380,750,000
11 Sep 202027,613.8627,828.8227,448.1527,665.6427,665.64435,330,000
10 Sep 202028,022.5128,174.7827,447.0827,534.5827,534.58442,850,000
09 Sep 202027,711.7128,206.2127,704.5427,940.4727,940.47460,590,000
08 Sep 202027,925.2327,925.2327,464.9027,500.8927,500.89580,860,000
04 Sep 202028,341.0528,539.7527,664.6828,133.3128,133.31694,640,000
03 Sep 202029,090.7029,199.3528,074.7628,292.7328,292.73650,080,000
02 Sep 202028,736.7929,162.8828,713.5329,100.5029,100.50539,510,000
01 Sep 202028,439.6128,659.2628,290.7228,645.6628,645.66423,410,000
31 Aug 202028,643.6628,643.6628,363.5528,430.0528,430.05517,320,000
28 Aug 202028,601.2928,733.3528,487.9828,653.8728,653.87369,740,000
27 Aug 202028,384.0728,634.2228,363.9328,492.2728,492.27404,340,000
26 Aug 202028,257.8828,353.8028,153.9128,331.9228,331.92327,070,000
25 Aug 202028,347.4228,400.7428,094.5728,248.4428,248.44338,420,000
24 Aug 202028,077.5828,314.9428,041.7528,308.4628,308.46383,880,000
21 Aug 202027,758.1327,959.4827,686.7827,930.3327,930.33372,720,000
20 Aug 202027,622.6827,781.4627,526.2527,739.7327,739.73304,550,000
19 Aug 202027,811.2627,920.4227,647.6727,692.8827,692.88311,460,000
18 Aug 202027,853.4827,891.1227,668.7927,778.0727,778.07276,170,000
17 Aug 202027,970.0527,999.8127,816.4027,844.9127,844.91286,860,000
14 Aug 202027,828.9327,977.8127,759.3927,931.0227,931.02275,540,000
13 Aug 202027,922.5127,986.1027,789.7827,896.7227,896.72360,160,000
12 Aug 202027,860.2428,043.8927,843.3227,976.8427,976.84340,210,000
11 Aug 202027,961.6428,154.8827,624.5127,686.9127,686.91428,220,000
10 Aug 202027,488.2127,803.8627,488.2127,791.4427,791.44360,340,000
07 Aug 202027,321.6827,456.2427,223.5527,433.4827,433.48321,170,000
06 Aug 202027,170.8227,394.1027,145.2527,386.9827,386.98322,460,000
05 Aug 202026,924.7827,221.6726,924.7827,201.5227,201.52366,000,000
04 Aug 202026,664.6126,832.7226,597.8226,828.4726,828.47346,350,000
03 Aug 202026,542.3226,707.2626,534.3826,664.4026,664.40439,380,000
31 Jul 202026,409.3326,440.0226,013.5926,428.3226,428.32488,050,000
30 Jul 202026,367.4226,374.9325,992.2826,313.6526,313.65351,540,000
29 Jul 202026,388.4426,602.4526,375.3926,539.5726,539.57347,580,000
28 Jul 202026,529.4526,556.8426,361.7126,379.2826,379.28361,090,000
27 Jul 202026,447.6726,625.4626,426.9226,584.7726,584.77400,930,000
24 Jul 202026,533.4126,625.7026,402.8626,469.8926,469.89494,170,000
23 Jul 202026,955.9726,973.8526,560.0426,652.3326,652.33419,800,000
22 Jul 202026,824.5627,035.2426,794.1927,005.8427,005.84404,340,000
21 Jul 202026,833.1427,025.3826,766.2226,840.4026,840.40364,930,000
20 Jul 202026,660.2926,765.0226,504.2026,680.8726,680.87309,390,000
17 Jul 202026,774.6226,808.4326,619.8826,671.9526,671.95296,460,000
16 Jul 202026,746.5726,879.1626,590.0126,734.7126,734.71287,330,000
15 Jul 202027,009.8127,071.3326,692.4826,870.1026,870.10384,900,000
14 Jul 202026,044.1726,690.5225,994.9826,642.5926,642.59401,640,000
13 Jul 202026,225.0726,639.0926,044.2326,085.8026,085.80425,320,000
10 Jul 202025,690.3526,101.3225,637.5026,075.3026,075.30338,170,000
09 Jul 202026,094.9226,103.2825,523.5125,706.0925,706.09387,610,000
08 Jul 202025,950.0626,109.4925,816.2526,067.2826,067.28337,300,000
07 Jul 202026,172.0126,174.9325,866.5825,890.1825,890.18346,820,000
06 Jul 202025,996.0826,297.5325,996.0826,287.0326,287.03340,690,000
02 Jul 202025,936.4526,204.4125,778.1225,827.3625,827.36349,130,000
01 Jul 202025,879.3826,019.3125,713.6125,734.9725,734.97373,180,000
30 Jun 202025,512.4325,905.3825,475.1425,812.8825,812.88410,780,000
29 Jun 202025,152.4525,601.1525,096.1625,595.8025,595.80378,070,000
26 Jun 202025,641.6925,641.6924,971.0325,015.5525,015.55640,860,000
25 Jun 202025,365.2225,769.6125,209.7925,745.6025,745.60384,560,000
24 Jun 202025,992.9625,992.9625,296.7325,445.9425,445.94450,120,000
23 Jun 202026,159.3926,314.9726,105.9726,156.1026,156.10389,980,000
22 Jun 202025,865.0826,059.8125,667.6826,024.9626,024.96351,780,000
19 Jun 202026,213.1026,451.4425,759.6625,871.4625,871.46669,390,000
18 Jun 202026,016.4526,154.2025,848.5326,080.1026,080.10328,390,000
17 Jun 202026,330.5226,400.0726,068.4126,119.6126,119.61328,830,000
16 Jun 202026,326.6826,611.0325,811.7026,289.9826,289.98489,500,000
15 Jun 202025,270.3925,891.5824,843.1825,763.1625,763.16461,230,000
12 Jun 202025,659.4225,965.5525,078.4125,605.5425,605.54514,440,000
11 Jun 202026,282.5126,294.0825,082.7225,128.1725,128.17647,780,000
10 Jun 202027,251.8927,355.2226,938.0526,989.9926,989.99448,930,000
09 Jun 202027,447.3727,447.3727,151.0627,272.3027,272.30381,430,000
08 Jun 202027,232.9327,580.2127,232.4827,572.4427,572.44430,200,000
05 Jun 202026,836.8027,338.3026,836.8027,110.9827,110.98542,310,000
04 Jun 202026,226.4926,384.1026,082.3126,281.8226,281.82372,190,000
03 Jun 202025,906.8826,337.7525,906.8826,269.8926,269.89398,790,000
02 Jun 202025,582.5225,743.1325,523.7425,742.6525,742.65352,610,000
01 Jun 202025,342.9925,508.8325,220.6625,475.0225,475.02338,310,000
29 May 202025,324.1525,482.8025,031.6725,383.1125,383.11527,620,000
28 May 202025,697.3625,758.7925,358.7325,400.6425,400.64377,800,000
27 May 202025,298.6325,551.5625,009.8725,548.2725,548.27411,230,000
26 May 202024,781.8425,176.4224,781.8424,995.1124,995.11424,380,000
22 May 202024,461.9824,481.6424,294.0724,465.1624,465.16255,660,000
21 May 202024,564.2724,718.4624,370.8824,474.1224,474.12346,770,000
20 May 202024,455.9424,649.4824,455.9424,575.9024,575.90366,510,000
19 May 202024,577.4824,599.5024,202.9624,206.8624,206.86374,100,000
18 May 202024,059.9824,708.5424,059.9824,597.3724,597.37484,190,000
15 May 202023,454.8323,730.0823,354.1523,685.4223,685.42491,510,000
14 May 202023,049.0623,630.8622,789.6223,625.3423,625.34472,700,000
13 May 202023,702.1623,708.9023,067.6423,247.9723,247.97469,950,000
12 May 202024,292.8424,382.0923,761.5823,764.7823,764.78359,480,000
11 May 202024,256.4524,366.2124,070.2224,221.9924,221.99352,400,000
08 May 202024,107.8224,349.9024,107.0524,331.3224,331.32335,760,000
07 May 202023,837.2124,094.6223,834.3923,875.8923,875.89369,890,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more