UK Markets close in 4 hrs 35 mins

DOW (^DJI)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
21,796.55+85.54 (+0.39%)
At close: 4:45PM EDT
DateOpenHighLowClose*Adj Close**Volume
27 Jul 201721,717.4221,798.4721,687.8521,796.5521,796.55407,320,000
26 Jul 201721,690.3821,742.7021,683.2921,711.0121,711.01278,240,000
25 Jul 201721,638.5621,670.6221,577.3721,613.4321,613.43304,300,000
24 Jul 201721,577.7821,577.7821,496.1321,513.1721,513.17284,080,000
21 Jul 201721,591.7221,592.6121,503.7821,580.0721,580.07362,830,000
20 Jul 201721,641.5421,661.9121,576.9621,611.7821,611.78313,950,000
19 Jul 201721,569.2521,640.7521,565.8421,640.7521,640.75253,040,000
18 Jul 201721,589.9421,589.9421,471.1421,574.7321,574.73251,110,000
17 Jul 201721,633.9721,661.8121,617.6621,629.7221,629.72244,780,000
14 Jul 201721,532.7721,681.5321,521.7221,637.7421,637.74235,590,000
13 Jul 201721,537.1921,568.7221,512.3621,553.0921,553.09232,270,000
12 Jul 201721,467.9321,580.7921,467.9321,532.1421,532.14267,870,000
11 Jul 201721,410.1721,441.6221,279.3021,409.0721,409.07247,570,000
10 Jul 201721,381.2321,446.3921,371.1121,408.5221,408.52270,340,000
07 Jul 201721,354.6621,425.8221,350.7221,414.3421,414.34242,240,000
06 Jul 201721,423.9321,433.1021,305.3821,320.0421,320.04320,450,000
05 Jul 201721,492.8321,505.3621,404.7621,478.1721,478.17273,690,000
03 Jul 201721,392.3021,562.7521,391.7121,479.2721,479.27186,810,000
30 Jun 201721,348.6021,426.1221,325.0821,349.6321,349.63313,260,000
29 Jun 201721,487.3821,487.3821,197.0821,287.0321,287.03336,750,000
28 Jun 201721,372.3621,478.7521,372.3621,454.6121,454.61271,510,000
27 Jun 201721,411.1921,440.6021,310.6621,310.6621,310.66292,170,000
26 Jun 201721,434.6821,506.2121,381.2521,409.5521,409.55241,880,000
23 Jun 201721,380.9221,421.7921,333.8921,394.7621,394.76368,400,000
22 Jun 201721,407.9821,456.4721,394.8121,397.2921,397.29270,680,000
21 Jun 201721,466.3921,492.6221,390.0021,410.0321,410.03292,500,000
20 Jun 201721,521.2521,535.0321,464.2421,467.1421,467.14310,200,000
19 Jun 201721,444.7521,528.9921,436.0821,528.9921,528.99289,400,000
16 Jun 201721,335.9321,384.4221,308.0121,384.2821,384.28603,260,000
15 Jun 201721,291.6921,367.2821,261.8721,359.9021,359.90317,200,000
14 Jun 201721,342.7121,391.9721,294.0921,374.5621,374.56295,090,000
13 Jun 201721,256.8321,332.7721,256.8321,328.4721,328.47323,510,000
12 Jun 201721,259.9521,277.0821,186.1521,235.6721,235.67528,080,000
09 Jun 201721,208.9621,305.3521,159.4521,271.9721,271.97397,200,000
08 Jun 201721,169.7621,265.6921,138.1621,182.5321,182.53330,330,000
07 Jun 201721,171.5721,189.8421,113.3121,173.6921,173.69273,400,000
06 Jun 201721,145.4821,180.4721,118.4621,136.2321,136.23283,550,000
05 Jun 201721,195.0321,224.4121,168.6921,184.0421,184.04269,790,000
02 Jun 201721,142.0921,225.0421,129.5621,206.2921,206.29329,700,000
01 Jun 201721,030.5521,144.1820,994.2221,144.1821,144.18276,730,000
31 May 201721,048.4621,051.7020,942.5721,008.6521,008.65371,580,000
30 May 201721,045.4921,063.6221,009.6021,029.4721,029.47242,810,000
26 May 201721,070.1521,092.8221,050.4921,080.2821,080.28208,000,000
25 May 201721,062.9621,112.3221,051.4121,082.9521,082.95268,970,000
24 May 201720,949.2121,022.8220,933.5821,012.4221,012.42283,180,000
23 May 201720,908.6720,961.1420,896.2220,937.9120,937.91244,950,000
22 May 201720,867.7720,914.2620,860.1620,894.8320,894.83276,120,000
19 May 201720,698.2820,857.1320,687.9420,804.8420,804.84365,180,000
18 May 201720,579.6520,759.2020,553.4520,663.0220,663.02422,590,000
17 May 201720,846.1720,846.1720,601.0820,606.9320,606.93423,200,000
16 May 201720,984.4821,033.5320,932.8820,979.7520,979.75311,580,000
15 May 201720,923.6321,000.8320,923.6320,981.9420,981.94313,170,000
12 May 201720,893.1920,916.1020,869.7420,896.6120,896.61288,500,000
11 May 201720,925.7220,933.3620,798.9020,919.4220,919.42287,680,000
10 May 201720,958.4920,976.2820,884.1520,943.1120,943.11283,340,000
09 May 201721,022.2821,046.8520,938.0420,975.7820,975.78273,000,000
08 May 201720,991.2621,017.8920,971.0521,012.2821,012.28276,150,000
05 May 201720,929.0421,006.9420,905.0021,006.9421,006.94260,960,000
04 May 201720,987.8320,990.7920,847.9520,951.4720,951.47274,720,000
03 May 201720,915.0020,972.7420,874.1820,957.9020,957.90310,920,000
02 May 201720,941.1920,960.9220,904.0620,949.8920,949.89338,810,000
01 May 201720,962.7320,976.6220,898.3820,913.4620,913.46288,160,000
28 Apr 201720,987.3920,987.7620,926.7520,940.5120,940.51329,990,000
27 Apr 201720,991.1221,005.8020,935.8020,981.3320,981.33305,690,000
26 Apr 201721,009.9521,070.9020,972.2720,975.0920,975.09328,550,000
25 Apr 201720,915.5121,026.9720,909.3820,996.1220,996.12348,180,000
24 Apr 201720,723.5920,792.2020,723.5920,763.8920,763.89342,400,000
21 Apr 201720,578.1020,601.4020,505.3320,547.7620,547.76369,600,000
20 Apr 201720,406.6820,629.7820,406.6820,578.7120,578.71312,440,000
19 Apr 201720,503.5220,546.6920,379.5520,404.4920,404.49294,790,000
18 Apr 201720,561.3920,600.1220,462.2820,523.2820,523.28263,180,000
17 Apr 201720,484.7520,644.4120,484.7520,636.9220,636.92229,240,000
13 Apr 201720,561.6920,612.2720,453.2520,453.2520,453.25235,810,000
12 Apr 201720,637.9520,642.5420,553.0320,591.8620,591.86267,670,000
11 Apr 201720,644.3220,660.0320,512.5620,651.3020,651.30255,120,000
10 Apr 201720,668.2220,750.3320,614.8620,658.0220,658.02230,480,000
07 Apr 201720,647.8120,726.0720,606.9520,656.1020,656.10219,730,000
06 Apr 201720,653.7720,746.4620,612.1720,662.9520,662.95251,720,000
05 Apr 201720,745.0620,887.5020,639.5520,648.1520,648.15284,980,000
04 Apr 201720,634.9420,701.2920,605.3020,689.2420,689.24237,390,000
03 Apr 201720,665.1720,692.3420,517.8220,650.2120,650.21285,670,000
31 Mar 201720,700.3420,722.5920,660.6820,663.2220,663.22303,770,000
30 Mar 201720,662.7920,753.7820,643.6020,728.4920,728.49270,900,000
29 Mar 201720,675.7520,684.7320,625.0320,659.3220,659.32238,320,000
28 Mar 201720,542.1420,735.6120,520.1020,701.5020,701.50299,670,000
27 Mar 201720,488.3520,578.4620,412.8020,550.9820,550.98269,380,000
24 Mar 201720,674.4520,718.3320,529.6720,596.7220,596.72292,980,000
23 Mar 201720,645.0720,757.8920,618.6220,656.5820,656.58280,050,000
22 Mar 201720,640.4220,686.2120,578.9520,661.3020,661.30325,090,000
21 Mar 201720,956.3320,970.0420,653.2620,668.0120,668.01369,320,000
20 Mar 201720,916.2720,955.4520,885.7020,905.8620,905.86253,610,000
17 Mar 201720,965.3720,980.5120,911.0720,914.6220,914.62535,280,000
16 Mar 201720,969.2721,000.1120,893.5020,934.5520,934.55264,360,000
15 Mar 201720,874.7820,977.4720,859.6020,950.1020,950.10306,590,000
14 Mar 201720,848.6020,874.0020,786.3120,837.3720,837.37246,820,000
13 Mar 201720,899.2820,926.0620,845.7120,881.4820,881.48289,260,000
10 Mar 201720,919.0120,940.2920,827.6620,902.9820,902.98315,430,000
09 Mar 201720,864.3220,900.5720,777.1620,858.1920,858.19275,960,000
08 Mar 201720,940.4420,951.4420,835.5820,855.7320,855.73296,780,000
07 Mar 201720,934.8920,970.5420,901.2620,924.7620,924.76274,630,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that Yahoo and its partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more