Dow Jones Industrial Average (^DJI)
DJI - DJI Real-time price. Currency in USD
Add to watchlist
At close: 05:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 31,816.31 | 32,254.44 | 31,754.33 | 32,120.28 | 32,120.28 | 343,460,000 |
| 24 May 2022 | 31,717.61 | 32,014.86 | 31,365.59 | 31,928.62 | 31,928.62 | 382,950,000 |
| 23 May 2022 | 31,395.89 | 31,968.42 | 31,395.89 | 31,880.24 | 31,880.24 | 402,010,000 |
| 20 May 2022 | 31,426.94 | 31,515.78 | 30,635.76 | 31,261.90 | 31,261.90 | 495,510,000 |
| 19 May 2022 | 31,262.62 | 31,569.13 | 31,016.41 | 31,253.13 | 31,253.13 | 517,190,000 |
| 18 May 2022 | 32,468.67 | 32,468.67 | 31,393.95 | 31,490.07 | 31,490.07 | 465,060,000 |
| 17 May 2022 | 32,427.00 | 32,689.14 | 32,308.15 | 32,654.59 | 32,654.59 | 389,310,000 |
| 16 May 2022 | 32,152.15 | 32,514.02 | 31,928.18 | 32,223.42 | 32,223.42 | 330,030,000 |
| 13 May 2022 | 31,963.86 | 32,276.05 | 31,862.79 | 32,196.66 | 32,196.66 | 388,520,000 |
| 12 May 2022 | 31,699.04 | 31,914.46 | 31,228.22 | 31,730.30 | 31,730.30 | 544,240,000 |
| 11 May 2022 | 32,123.24 | 32,584.02 | 31,798.86 | 31,834.11 | 31,834.11 | 458,460,000 |
| 10 May 2022 | 32,504.09 | 32,752.17 | 31,887.89 | 32,160.74 | 32,160.74 | 439,290,000 |
| 09 May 2022 | 32,685.17 | 32,685.17 | 32,121.98 | 32,245.70 | 32,245.70 | 470,770,000 |
| 06 May 2022 | 32,773.88 | 33,055.84 | 32,474.69 | 32,899.37 | 32,899.37 | 416,520,000 |
| 05 May 2022 | 33,854.17 | 33,854.17 | 32,685.10 | 32,997.97 | 32,997.97 | 448,420,000 |
| 04 May 2022 | 33,171.80 | 34,117.74 | 33,021.84 | 34,061.06 | 34,061.06 | 411,060,000 |
| 03 May 2022 | 33,086.09 | 33,341.58 | 32,914.75 | 33,128.79 | 33,128.79 | 364,420,000 |
| 02 May 2022 | 32,978.49 | 33,224.95 | 32,449.87 | 33,061.50 | 33,061.50 | 453,390,000 |
| 29 Apr 2022 | 33,787.01 | 33,919.59 | 32,913.15 | 32,977.21 | 32,977.21 | 501,560,000 |
| 28 Apr 2022 | 33,425.96 | 34,054.79 | 33,248.46 | 33,916.39 | 33,916.39 | 440,380,000 |
| 27 Apr 2022 | 33,450.92 | 33,697.18 | 33,108.89 | 33,301.93 | 33,301.93 | 447,230,000 |
| 26 Apr 2022 | 33,907.49 | 33,909.51 | 33,230.95 | 33,240.18 | 33,240.18 | 400,020,000 |
| 25 Apr 2022 | 33,731.65 | 34,106.01 | 33,323.37 | 34,049.46 | 34,049.46 | 416,900,000 |
| 22 Apr 2022 | 34,727.38 | 34,727.38 | 33,773.39 | 33,811.40 | 33,811.40 | 373,280,000 |
| 21 Apr 2022 | 35,258.80 | 35,492.22 | 34,723.82 | 34,792.76 | 34,792.76 | 366,390,000 |
| 20 Apr 2022 | 34,962.67 | 35,315.40 | 34,962.67 | 35,160.79 | 35,160.79 | 337,620,000 |
| 19 Apr 2022 | 34,394.62 | 34,983.11 | 34,394.62 | 34,911.20 | 34,911.20 | 296,350,000 |
| 18 Apr 2022 | 34,411.49 | 34,618.29 | 34,279.08 | 34,411.69 | 34,411.69 | 264,110,000 |
| 14 Apr 2022 | 34,628.46 | 34,889.17 | 34,437.50 | 34,451.23 | 34,451.23 | 353,680,000 |
| 13 Apr 2022 | 34,166.64 | 34,598.36 | 34,140.64 | 34,564.59 | 34,564.59 | 313,630,000 |
| 12 Apr 2022 | 34,412.51 | 34,669.97 | 34,102.81 | 34,220.36 | 34,220.36 | 333,510,000 |
| 11 Apr 2022 | 34,630.27 | 34,701.34 | 34,272.29 | 34,308.08 | 34,308.08 | 333,290,000 |
| 08 Apr 2022 | 34,569.24 | 34,908.46 | 34,470.19 | 34,721.12 | 34,721.12 | 301,750,000 |
| 07 Apr 2022 | 34,439.24 | 34,705.83 | 34,190.95 | 34,583.57 | 34,583.57 | 319,870,000 |
| 06 Apr 2022 | 34,520.34 | 34,609.84 | 34,277.17 | 34,496.51 | 34,496.51 | 386,250,000 |
| 05 Apr 2022 | 34,876.33 | 35,112.21 | 34,566.04 | 34,641.18 | 34,641.18 | 304,010,000 |
| 04 Apr 2022 | 34,799.98 | 34,940.78 | 34,615.38 | 34,921.88 | 34,921.88 | 316,570,000 |
| 01 Apr 2022 | 34,740.89 | 34,847.91 | 34,538.25 | 34,818.27 | 34,818.27 | 340,400,000 |
| 31 Mar 2022 | 35,201.52 | 35,201.52 | 34,677.99 | 34,678.35 | 34,678.35 | 433,400,000 |
| 30 Mar 2022 | 35,273.63 | 35,361.36 | 35,058.58 | 35,228.81 | 35,228.81 | 317,320,000 |
| 29 Mar 2022 | 35,114.35 | 35,372.26 | 35,030.07 | 35,294.19 | 35,294.19 | 355,050,000 |
| 28 Mar 2022 | 34,833.03 | 34,957.93 | 34,552.23 | 34,955.89 | 34,955.89 | 299,790,000 |
| 25 Mar 2022 | 34,702.39 | 34,942.70 | 34,631.52 | 34,861.24 | 34,861.24 | 285,440,000 |
| 24 Mar 2022 | 34,406.81 | 34,713.56 | 34,355.42 | 34,707.94 | 34,707.94 | 324,870,000 |
| 23 Mar 2022 | 34,748.84 | 34,748.84 | 34,352.96 | 34,358.50 | 34,358.50 | 347,880,000 |
| 22 Mar 2022 | 34,583.24 | 34,882.03 | 34,583.24 | 34,807.46 | 34,807.46 | 368,550,000 |
| 21 Mar 2022 | 34,669.85 | 34,808.28 | 34,341.81 | 34,552.99 | 34,552.99 | 408,490,000 |
| 18 Mar 2022 | 34,466.72 | 34,755.20 | 34,279.83 | 34,754.93 | 34,754.93 | 615,420,000 |
| 17 Mar 2022 | 33,995.39 | 34,483.92 | 33,896.06 | 34,480.76 | 34,480.76 | 339,470,000 |
| 16 Mar 2022 | 33,653.93 | 34,075.94 | 33,391.24 | 34,063.10 | 34,063.10 | 427,400,000 |
| 15 Mar 2022 | 32,989.27 | 33,620.84 | 32,989.27 | 33,544.34 | 33,544.34 | 388,810,000 |
| 14 Mar 2022 | 33,000.37 | 33,395.59 | 32,818.16 | 32,945.24 | 32,945.24 | 394,940,000 |
| 11 Mar 2022 | 33,279.72 | 33,515.61 | 32,911.89 | 32,944.19 | 32,944.19 | 369,480,000 |
| 10 Mar 2022 | 33,106.77 | 33,236.59 | 32,819.76 | 33,174.07 | 33,174.07 | 399,480,000 |
| 09 Mar 2022 | 32,860.42 | 33,457.28 | 32,860.42 | 33,286.25 | 33,286.25 | 418,670,000 |
| 08 Mar 2022 | 32,885.17 | 33,402.98 | 32,578.73 | 32,632.64 | 32,632.64 | 553,750,000 |
| 07 Mar 2022 | 33,579.75 | 33,579.75 | 32,806.15 | 32,817.38 | 32,817.38 | 488,400,000 |
| 04 Mar 2022 | 33,655.43 | 33,655.43 | 33,254.12 | 33,614.80 | 33,614.80 | 408,390,000 |
| 03 Mar 2022 | 33,972.87 | 34,179.07 | 33,641.53 | 33,794.66 | 33,794.66 | 369,740,000 |
| 02 Mar 2022 | 33,379.51 | 34,013.67 | 33,379.51 | 33,891.35 | 33,891.35 | 400,920,000 |
| 01 Mar 2022 | 33,813.48 | 33,870.14 | 33,107.67 | 33,294.95 | 33,294.95 | 438,730,000 |
| 28 Feb 2022 | 33,870.62 | 33,963.63 | 33,469.31 | 33,892.60 | 33,892.60 | 443,460,000 |
| 25 Feb 2022 | 33,277.22 | 34,095.74 | 33,277.22 | 34,058.75 | 34,058.75 | 417,630,000 |
| 24 Feb 2022 | 32,830.33 | 33,269.34 | 32,272.64 | 33,223.83 | 33,223.83 | 590,850,000 |
| 23 Feb 2022 | 33,680.97 | 33,832.59 | 33,084.90 | 33,131.76 | 33,131.76 | 370,600,000 |
| 22 Feb 2022 | 33,974.09 | 34,024.74 | 33,364.29 | 33,596.61 | 33,596.61 | 432,090,000 |
| 18 Feb 2022 | 34,310.45 | 34,423.58 | 33,976.18 | 34,079.18 | 34,079.18 | 414,080,000 |
| 17 Feb 2022 | 34,858.47 | 34,858.47 | 34,246.23 | 34,312.03 | 34,312.03 | 348,720,000 |
| 16 Feb 2022 | 34,951.83 | 35,042.09 | 34,642.64 | 34,934.27 | 34,934.27 | 294,410,000 |
| 15 Feb 2022 | 34,686.19 | 35,047.79 | 34,686.19 | 34,988.84 | 34,988.84 | 305,670,000 |
| 14 Feb 2022 | 34,694.50 | 34,744.56 | 34,304.28 | 34,566.17 | 34,566.17 | 370,320,000 |
| 11 Feb 2022 | 35,267.89 | 35,431.15 | 34,620.52 | 34,738.06 | 34,738.06 | 398,860,000 |
| 10 Feb 2022 | 35,630.81 | 35,800.24 | 35,100.72 | 35,241.59 | 35,241.59 | 411,620,000 |
| 09 Feb 2022 | 35,614.90 | 35,824.28 | 35,614.90 | 35,768.06 | 35,768.06 | 333,610,000 |
| 08 Feb 2022 | 35,160.68 | 35,544.89 | 35,090.42 | 35,462.78 | 35,462.78 | 319,190,000 |
| 07 Feb 2022 | 35,108.38 | 35,325.01 | 34,993.98 | 35,091.13 | 35,091.13 | 328,910,000 |
| 04 Feb 2022 | 35,095.74 | 35,333.55 | 34,799.08 | 35,089.74 | 35,089.74 | 349,880,000 |
| 03 Feb 2022 | 35,520.08 | 35,535.94 | 35,071.06 | 35,111.16 | 35,111.16 | 381,020,000 |
| 02 Feb 2022 | 35,378.19 | 35,679.20 | 35,290.12 | 35,629.33 | 35,629.33 | 359,540,000 |
| 01 Feb 2022 | 35,151.47 | 35,441.09 | 34,977.95 | 35,405.24 | 35,405.24 | 386,080,000 |
| 31 Jan 2022 | 34,691.17 | 35,148.14 | 34,496.10 | 35,131.86 | 35,131.86 | 468,070,000 |
| 28 Jan 2022 | 34,135.24 | 34,731.77 | 33,807.51 | 34,725.47 | 34,725.47 | 568,440,000 |
| 27 Jan 2022 | 34,261.75 | 34,773.32 | 34,007.78 | 34,160.78 | 34,160.78 | 527,780,000 |
| 26 Jan 2022 | 34,520.82 | 34,815.67 | 33,876.48 | 34,168.09 | 34,168.09 | 546,330,000 |
| 25 Jan 2022 | 34,186.64 | 34,591.04 | 33,545.52 | 34,297.73 | 34,297.73 | 506,430,000 |
| 24 Jan 2022 | 34,070.61 | 34,420.99 | 33,150.33 | 34,364.50 | 34,364.50 | 664,010,000 |
| 21 Jan 2022 | 34,701.69 | 34,896.67 | 34,229.55 | 34,265.37 | 34,265.37 | 523,880,000 |
| 20 Jan 2022 | 35,102.66 | 35,490.20 | 34,670.12 | 34,715.39 | 34,715.39 | 369,070,000 |
| 19 Jan 2022 | 35,412.30 | 35,547.83 | 35,015.49 | 35,028.65 | 35,028.65 | 393,080,000 |
| 18 Jan 2022 | 35,661.76 | 35,661.76 | 35,262.02 | 35,368.47 | 35,368.47 | 427,260,000 |
| 14 Jan 2022 | 35,996.43 | 35,996.43 | 35,641.49 | 35,911.81 | 35,911.81 | 389,200,000 |
| 13 Jan 2022 | 36,312.49 | 36,513.88 | 36,044.22 | 36,113.62 | 36,113.62 | 343,640,000 |
| 12 Jan 2022 | 36,336.16 | 36,453.49 | 36,168.15 | 36,290.32 | 36,290.32 | 310,180,000 |
| 11 Jan 2022 | 36,058.85 | 36,271.47 | 35,769.38 | 36,252.02 | 36,252.02 | 356,850,000 |
| 10 Jan 2022 | 36,175.21 | 36,175.21 | 35,639.91 | 36,068.87 | 36,068.87 | 430,680,000 |
| 07 Jan 2022 | 36,249.59 | 36,382.84 | 36,111.53 | 36,231.66 | 36,231.66 | 356,110,000 |
| 06 Jan 2022 | 36,409.05 | 36,464.19 | 36,200.68 | 36,236.47 | 36,236.47 | 385,890,000 |
| 05 Jan 2022 | 36,722.60 | 36,952.65 | 36,400.39 | 36,407.11 | 36,407.11 | 462,040,000 |
| 04 Jan 2022 | 36,636.00 | 36,934.84 | 36,636.00 | 36,799.65 | 36,799.65 | 435,080,000 |
| 03 Jan 2022 | 36,321.59 | 36,595.82 | 36,246.45 | 36,585.06 | 36,585.06 | 347,930,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
