UK markets closed
NIKKEI 225
30,183.96-56.10(-0.19%)HANG SENG
24,500.39+291.61(+1.20%)CRUDE OIL
74.41-0.88(-1.17%)GOLD FUTURES
1,734.30-3.20(-0.18%)DOW
34,299.99-569.38(-1.63%)BTC-GBP
30,840.29-1,222.51(-3.81%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real-time price. Currency in USD
Add to watchlist
34,299.99-569.38 (-1.63%)
At close: 5:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | 34,747.70 | 34,798.21 | 34,254.65 | 34,299.99 | 34,299.99 | 380,220,924 |
| 27 Sept 2021 | 34,739.27 | 35,061.12 | 34,739.27 | 34,869.37 | 34,869.37 | 289,480,000 |
| 24 Sept 2021 | 34,762.31 | 34,857.06 | 34,648.08 | 34,798.00 | 34,798.00 | 254,310,000 |
| 23 Sept 2021 | 34,296.30 | 34,879.78 | 34,296.30 | 34,764.82 | 34,764.82 | 283,890,000 |
| 22 Sept 2021 | 34,006.87 | 34,440.42 | 34,006.87 | 34,258.32 | 34,258.32 | 296,590,000 |
| 21 Sept 2021 | 34,025.61 | 34,313.88 | 33,914.02 | 33,919.84 | 33,919.84 | 306,970,000 |
| 20 Sept 2021 | 34,459.72 | 34,459.72 | 33,613.03 | 33,970.47 | 33,970.47 | 435,780,000 |
| 17 Sept 2021 | 34,737.86 | 34,779.86 | 34,519.63 | 34,584.88 | 34,584.88 | 560,630,000 |
| 16 Sept 2021 | 34,810.27 | 34,943.55 | 34,540.11 | 34,751.32 | 34,751.32 | 278,270,000 |
| 15 Sept 2021 | 34,580.95 | 34,880.77 | 34,522.03 | 34,814.39 | 34,814.39 | 317,490,000 |
| 14 Sept 2021 | 34,906.90 | 34,990.36 | 34,510.30 | 34,577.57 | 34,577.57 | 325,140,000 |
| 13 Sept 2021 | 34,665.50 | 34,939.10 | 34,665.50 | 34,869.63 | 34,869.63 | 334,190,000 |
| 10 Sept 2021 | 34,949.59 | 35,104.25 | 34,599.61 | 34,607.72 | 34,607.72 | 333,230,000 |
| 09 Sept 2021 | 35,013.08 | 35,199.89 | 34,847.30 | 34,879.38 | 34,879.38 | 261,330,000 |
| 08 Sept 2021 | 35,087.45 | 35,175.15 | 34,925.61 | 35,031.07 | 35,031.07 | 261,880,000 |
| 07 Sept 2021 | 35,373.24 | 35,373.24 | 35,060.90 | 35,100.00 | 35,100.00 | 289,830,000 |
| 03 Sept 2021 | 35,401.73 | 35,422.71 | 35,269.40 | 35,369.09 | 35,369.09 | 221,370,000 |
| 02 Sept 2021 | 35,353.06 | 35,475.40 | 35,348.48 | 35,443.82 | 35,443.82 | 263,370,000 |
| 01 Sept 2021 | 35,387.55 | 35,407.37 | 35,287.05 | 35,312.53 | 35,312.53 | 265,520,000 |
| 31 Aug 2021 | 35,391.38 | 35,449.79 | 35,289.86 | 35,360.73 | 35,360.73 | 337,240,000 |
| 30 Aug 2021 | 35,471.80 | 35,510.71 | 35,374.46 | 35,399.84 | 35,399.84 | 245,390,000 |
| 27 Aug 2021 | 35,231.11 | 35,479.18 | 35,231.11 | 35,455.80 | 35,455.80 | 240,990,000 |
| 26 Aug 2021 | 35,449.68 | 35,498.45 | 35,205.10 | 35,213.12 | 35,213.12 | 239,740,000 |
| 25 Aug 2021 | 35,388.77 | 35,501.14 | 35,287.63 | 35,405.50 | 35,405.50 | 237,230,000 |
| 24 Aug 2021 | 35,382.72 | 35,445.47 | 35,356.18 | 35,366.26 | 35,366.26 | 228,710,000 |
| 23 Aug 2021 | 35,160.97 | 35,428.91 | 35,160.97 | 35,335.71 | 35,335.71 | 245,760,000 |
| 20 Aug 2021 | 34,917.96 | 35,177.26 | 34,867.07 | 35,120.08 | 35,120.08 | 269,320,000 |
| 19 Aug 2021 | 34,874.67 | 34,997.81 | 34,690.25 | 34,894.12 | 34,894.12 | 333,550,000 |
| 18 Aug 2021 | 35,310.20 | 35,356.80 | 34,943.41 | 34,960.69 | 34,960.69 | 289,800,000 |
| 17 Aug 2021 | 35,500.01 | 35,500.01 | 35,120.31 | 35,343.28 | 35,343.28 | 309,410,000 |
| 16 Aug 2021 | 35,490.83 | 35,631.19 | 35,231.87 | 35,625.40 | 35,625.40 | 292,590,000 |
| 13 Aug 2021 | 35,551.56 | 35,610.57 | 35,474.78 | 35,515.38 | 35,515.38 | 236,790,000 |
| 12 Aug 2021 | 35,481.94 | 35,510.77 | 35,352.53 | 35,499.85 | 35,499.85 | 231,600,000 |
| 11 Aug 2021 | 35,300.89 | 35,501.16 | 35,300.89 | 35,484.97 | 35,484.97 | 232,800,000 |
| 10 Aug 2021 | 35,135.17 | 35,285.16 | 35,091.91 | 35,264.67 | 35,264.67 | 255,040,000 |
| 09 Aug 2021 | 35,229.67 | 35,229.67 | 35,041.24 | 35,101.85 | 35,101.85 | 207,850,000 |
| 06 Aug 2021 | 35,077.44 | 35,246.79 | 35,077.44 | 35,208.51 | 35,208.51 | 231,570,000 |
| 05 Aug 2021 | 34,815.61 | 35,067.54 | 34,815.61 | 35,064.25 | 35,064.25 | 216,580,000 |
| 04 Aug 2021 | 35,047.44 | 35,047.44 | 34,790.62 | 34,792.67 | 34,792.67 | 245,300,000 |
| 03 Aug 2021 | 34,864.10 | 35,120.94 | 34,714.33 | 35,116.40 | 35,116.40 | 259,820,000 |
| 02 Aug 2021 | 34,968.56 | 35,192.11 | 34,808.20 | 34,838.16 | 34,838.16 | 238,620,000 |
| 30 Jul 2021 | 35,013.26 | 35,106.30 | 34,871.13 | 34,935.47 | 34,935.47 | 276,410,000 |
| 29 Jul 2021 | 34,985.99 | 35,171.52 | 34,985.99 | 35,084.53 | 35,084.53 | 222,680,000 |
| 28 Jul 2021 | 35,109.95 | 35,116.37 | 34,876.84 | 34,930.93 | 34,930.93 | 347,170,000 |
| 27 Jul 2021 | 35,078.90 | 35,078.90 | 34,878.07 | 35,058.52 | 35,058.52 | 326,610,000 |
| 26 Jul 2021 | 35,055.86 | 35,150.37 | 34,950.19 | 35,144.31 | 35,144.31 | 259,790,000 |
| 23 Jul 2021 | 34,855.11 | 35,095.33 | 34,855.11 | 35,061.55 | 35,061.55 | 314,040,000 |
| 22 Jul 2021 | 34,799.68 | 34,879.28 | 34,673.03 | 34,823.35 | 34,823.35 | 291,610,000 |
| 21 Jul 2021 | 34,556.96 | 34,820.24 | 34,556.96 | 34,798.00 | 34,798.00 | 317,090,000 |
| 20 Jul 2021 | 33,981.79 | 34,621.79 | 33,981.79 | 34,511.99 | 34,511.99 | 387,020,000 |
| 19 Jul 2021 | 34,528.48 | 34,528.48 | 33,741.76 | 33,962.04 | 33,962.04 | 440,440,000 |
| 16 Jul 2021 | 35,007.94 | 35,090.01 | 34,647.82 | 34,687.85 | 34,687.85 | 322,980,000 |
| 15 Jul 2021 | 34,924.81 | 34,990.41 | 34,762.87 | 34,987.02 | 34,987.02 | 320,450,000 |
| 14 Jul 2021 | 34,920.83 | 35,069.18 | 34,826.87 | 34,933.23 | 34,933.23 | 344,340,000 |
| 13 Jul 2021 | 34,959.96 | 35,018.79 | 34,876.89 | 34,888.79 | 34,888.79 | 322,430,000 |
| 12 Jul 2021 | 34,836.75 | 35,014.90 | 34,730.15 | 34,996.18 | 34,996.18 | 294,800,000 |
| 09 Jul 2021 | 34,457.51 | 34,893.72 | 34,457.51 | 34,870.16 | 34,870.16 | 301,750,000 |
| 08 Jul 2021 | 34,569.01 | 34,569.01 | 34,145.59 | 34,421.93 | 34,421.93 | 335,690,000 |
| 07 Jul 2021 | 34,604.17 | 34,708.78 | 34,435.59 | 34,681.79 | 34,681.79 | 302,700,000 |
| 06 Jul 2021 | 34,790.16 | 34,814.20 | 34,358.42 | 34,577.37 | 34,577.37 | 348,430,000 |
| 02 Jul 2021 | 34,642.42 | 34,821.93 | 34,613.49 | 34,786.35 | 34,786.35 | 301,860,000 |
| 01 Jul 2021 | 34,507.32 | 34,640.28 | 34,498.85 | 34,633.53 | 34,633.53 | 268,280,000 |
| 30 Jun 2021 | 34,290.74 | 34,553.16 | 34,245.48 | 34,502.51 | 34,502.51 | 295,560,000 |
| 29 Jun 2021 | 34,338.89 | 34,469.83 | 34,266.83 | 34,292.29 | 34,292.29 | 282,360,000 |
| 28 Jun 2021 | 34,428.10 | 34,449.65 | 34,186.13 | 34,283.27 | 34,283.27 | 280,280,000 |
| 25 Jun 2021 | 34,328.10 | 34,501.02 | 34,314.80 | 34,433.84 | 34,433.84 | 432,550,000 |
| 24 Jun 2021 | 33,933.91 | 34,233.02 | 33,933.91 | 34,196.82 | 34,196.82 | 275,870,000 |
| 23 Jun 2021 | 33,948.54 | 34,009.40 | 33,869.83 | 33,874.24 | 33,874.24 | 255,280,000 |
| 22 Jun 2021 | 33,872.56 | 34,040.70 | 33,751.06 | 33,945.58 | 33,945.58 | 284,130,000 |
| 21 Jun 2021 | 33,312.07 | 33,908.09 | 33,312.07 | 33,876.97 | 33,876.97 | 317,260,000 |
| 18 Jun 2021 | 33,622.70 | 33,622.70 | 33,271.93 | 33,290.08 | 33,290.08 | 563,920,000 |
| 17 Jun 2021 | 34,014.38 | 34,091.79 | 33,626.61 | 33,823.45 | 33,823.45 | 354,690,000 |
| 16 Jun 2021 | 34,308.48 | 34,333.25 | 33,917.11 | 34,033.67 | 34,033.67 | 347,150,000 |
| 15 Jun 2021 | 34,397.10 | 34,420.38 | 34,199.16 | 34,299.33 | 34,299.33 | 272,430,000 |
| 14 Jun 2021 | 34,472.52 | 34,472.52 | 34,211.54 | 34,393.75 | 34,393.75 | 295,530,000 |
| 11 Jun 2021 | 34,499.81 | 34,618.09 | 34,328.65 | 34,479.60 | 34,479.60 | 260,840,000 |
| 10 Jun 2021 | 34,502.51 | 34,737.79 | 34,447.25 | 34,466.24 | 34,466.24 | 309,310,000 |
| 09 Jun 2021 | 34,626.16 | 34,654.67 | 34,439.37 | 34,447.14 | 34,447.14 | 245,100,000 |
| 08 Jun 2021 | 34,645.84 | 34,665.38 | 34,452.94 | 34,599.82 | 34,599.82 | 289,440,000 |
| 07 Jun 2021 | 34,766.20 | 34,820.91 | 34,574.51 | 34,630.24 | 34,630.24 | 259,120,000 |
| 04 Jun 2021 | 34,618.69 | 34,772.12 | 34,618.69 | 34,756.39 | 34,756.39 | 270,050,000 |
| 03 Jun 2021 | 34,550.31 | 34,667.41 | 34,334.41 | 34,577.04 | 34,577.04 | 297,380,000 |
| 02 Jun 2021 | 34,614.62 | 34,706.65 | 34,545.96 | 34,600.38 | 34,600.38 | 263,810,000 |
| 01 Jun 2021 | 34,584.19 | 34,849.32 | 34,542.87 | 34,575.31 | 34,575.31 | 287,700,000 |
| 28 May 2021 | 34,558.50 | 34,631.11 | 34,520.09 | 34,529.45 | 34,529.45 | 290,850,000 |
| 27 May 2021 | 34,432.47 | 34,608.82 | 34,389.24 | 34,464.64 | 34,464.64 | 520,630,000 |
| 26 May 2021 | 34,336.34 | 34,409.59 | 34,271.44 | 34,323.05 | 34,323.05 | 258,780,000 |
| 25 May 2021 | 34,428.66 | 34,511.35 | 34,266.03 | 34,312.46 | 34,312.46 | 285,760,000 |
| 24 May 2021 | 34,253.87 | 34,472.51 | 34,253.87 | 34,393.98 | 34,393.98 | 251,010,000 |
| 21 May 2021 | 34,121.91 | 34,415.48 | 34,121.91 | 34,207.84 | 34,207.84 | 306,360,000 |
| 20 May 2021 | 33,906.30 | 34,233.40 | 33,872.41 | 34,084.15 | 34,084.15 | 320,150,000 |
| 19 May 2021 | 33,945.81 | 33,945.81 | 33,473.80 | 33,896.04 | 33,896.04 | 348,480,000 |
| 18 May 2021 | 34,351.18 | 34,408.99 | 34,044.10 | 34,060.66 | 34,060.66 | 289,590,000 |
| 17 May 2021 | 34,375.29 | 34,383.84 | 34,176.65 | 34,327.79 | 34,327.79 | 291,910,000 |
| 14 May 2021 | 34,050.86 | 34,454.05 | 34,050.86 | 34,382.13 | 34,382.13 | 303,230,000 |
| 13 May 2021 | 33,624.74 | 34,181.77 | 33,623.49 | 34,021.45 | 34,021.45 | 350,820,000 |
| 12 May 2021 | 34,206.40 | 34,207.87 | 33,555.22 | 33,587.66 | 33,587.66 | 381,350,000 |
| 11 May 2021 | 34,572.74 | 34,572.74 | 34,075.31 | 34,269.16 | 34,269.16 | 413,180,000 |
| 10 May 2021 | 34,785.27 | 35,091.56 | 34,741.57 | 34,742.82 | 34,742.82 | 361,620,000 |
| 07 May 2021 | 34,578.27 | 34,811.39 | 34,464.31 | 34,777.76 | 34,777.76 | 303,400,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
