UK markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
33,989.08-103.88 (-0.30%)
As of 01:13PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202334,129.3034,145.1433,814.7833,989.0833,989.08217,126,580
01 Feb 202334,039.6034,334.7033,581.4234,092.9634,092.96370,120,000
31 Jan 202333,803.5634,095.2333,664.9134,086.0434,086.04360,240,000
30 Jan 202333,909.2134,055.2933,695.1833,717.0933,717.09343,920,000
27 Jan 202333,952.9334,164.3333,830.8533,978.0833,978.08441,260,000
26 Jan 202333,771.6633,953.7933,635.6033,949.4133,949.41327,000,000
25 Jan 202333,538.3633,773.0933,273.2133,743.8433,743.84341,720,000
24 Jan 202333,444.7233,782.9233,310.5633,733.9633,733.96299,310,000
23 Jan 202333,439.5633,782.8833,316.2533,629.5633,629.56355,220,000
20 Jan 202333,073.4633,381.9532,948.9333,375.4933,375.49367,330,000
19 Jan 202333,171.3533,227.4932,982.0533,044.5633,044.56319,770,000
18 Jan 202333,948.4934,016.5333,269.9033,296.9633,296.96351,670,000
17 Jan 202334,222.3234,269.9733,860.6733,910.8533,910.85353,050,000
13 Jan 202334,075.3134,342.3233,915.4934,302.6134,302.61274,110,000
12 Jan 202334,047.8634,292.6733,792.1034,189.9734,189.97308,190,000
11 Jan 202333,754.0333,974.6933,711.0433,973.0133,973.01301,650,000
10 Jan 202333,516.4333,726.5433,421.8033,704.1033,704.10268,260,000
09 Jan 202333,664.3933,935.1133,487.6633,517.6533,517.65327,840,000
06 Jan 202333,055.3033,710.6632,997.3933,630.6133,630.61360,740,000
05 Jan 202333,191.7233,191.7232,812.3332,930.0832,930.08337,920,000
04 Jan 202333,165.1433,409.1033,033.4833,269.7733,269.77379,400,000
03 Jan 202333,148.9033,387.5232,850.5733,136.3733,136.37355,930,000
30 Dec 202233,121.6133,152.5532,847.8233,147.2533,147.25295,500,000
29 Dec 202233,021.4333,293.4233,020.3533,220.8033,220.80243,060,000
28 Dec 202233,264.7633,379.5532,869.1532,875.7132,875.71252,260,000
27 Dec 202233,224.2333,387.7233,069.5833,241.5633,241.56246,010,000
23 Dec 202232,961.0633,226.1432,814.0233,203.9333,203.93221,050,000
22 Dec 202233,233.3533,233.3532,573.4333,027.4933,027.49340,640,000
21 Dec 202233,028.0933,437.8433,028.0933,376.4833,376.48328,020,000
20 Dec 202232,735.2432,992.2332,649.4532,849.7432,849.74303,970,000
19 Dec 202232,921.4533,038.9432,581.9732,757.5432,757.54326,430,000
16 Dec 202233,166.4633,166.4632,654.5932,920.4632,920.46756,310,000
15 Dec 202233,773.0033,773.0033,016.1633,202.2233,202.22394,290,000
14 Dec 202234,086.0734,395.6533,704.1733,966.3533,966.35339,090,000
13 Dec 202234,268.4434,712.2833,890.8834,108.6434,108.6444,265,140,000
12 Dec 202233,519.5034,005.0433,519.5034,005.0434,005.04313,440,000
09 Dec 202233,746.7133,844.6333,462.6533,476.4633,476.46287,630,000
08 Dec 202233,695.9733,899.1733,642.4633,781.4833,781.48271,830,000
07 Dec 202233,556.4033,774.2733,503.6733,597.9233,597.92359,980,000
06 Dec 202233,936.8734,006.6333,418.5933,596.3433,596.34306,220,000
05 Dec 202234,335.7334,335.7333,846.8133,947.1033,947.10312,960,000
02 Dec 202234,265.4534,483.2134,039.7334,429.8834,429.88290,580,000
01 Dec 202234,533.5934,595.5134,129.3534,395.0134,395.01348,720,000
30 Nov 202233,795.4334,589.7733,583.7734,589.7734,589.77524,440,000
29 Nov 202233,847.8033,933.9133,662.4533,852.5333,852.53279,750,000
28 Nov 202234,275.9134,303.8833,799.3533,849.4633,849.46300,330,000
25 Nov 202234,213.0434,386.5134,199.5734,347.0334,347.03131,660,000
23 Nov 202234,091.5734,262.0734,004.6434,194.0634,194.06236,820,000
22 Nov 202233,810.0534,115.7033,810.0534,098.1034,098.10277,070,000
21 Nov 202233,760.3033,864.5933,559.1833,700.2833,700.28352,960,000
18 Nov 202233,606.5933,827.9433,540.6433,745.6933,745.69312,950,000
17 Nov 202233,329.2733,616.0233,239.7533,546.3233,546.32319,210,000
16 Nov 202233,554.9333,682.8333,516.9933,553.8333,553.83301,560,000
15 Nov 202233,755.9433,987.0633,320.2033,592.9233,592.92390,610,000
14 Nov 202233,662.0533,964.3033,533.9633,536.7033,536.70354,340,000
11 Nov 202233,797.7533,817.9633,394.4333,747.8633,747.86427,790,000
10 Nov 202233,263.9133,727.7333,167.8233,715.3733,715.37480,130,000
09 Nov 202233,004.4733,065.1132,478.8732,513.9432,513.94355,200,000
08 Nov 202232,934.5633,355.3932,831.4633,160.8333,160.83335,340,000
07 Nov 202232,454.1032,895.5932,424.9932,827.0032,827.00336,300,000
04 Nov 202232,265.0132,611.5231,938.9232,403.2232,403.22422,370,000
03 Nov 202231,985.0532,185.7131,727.0532,001.2532,001.25354,440,000
02 Nov 202232,576.2833,071.9332,139.7732,147.7632,147.76398,430,000
01 Nov 202232,862.7932,975.4832,485.2332,653.2032,653.20323,210,000
31 Oct 202232,754.2732,883.8632,586.9332,732.9532,732.95390,890,000
28 Oct 202232,204.3132,889.8132,158.3832,861.8032,861.80495,830,000
27 Oct 202232,062.1432,388.4231,993.2132,033.2832,033.28375,720,000
26 Oct 202231,738.4432,172.4231,738.4431,839.1131,839.11430,400,000
25 Oct 202231,463.6531,876.1531,423.5331,836.7431,836.74336,930,000
24 Oct 202231,187.3231,603.6331,161.4131,499.6231,499.62345,040,000
21 Oct 202230,291.1831,119.2730,206.2831,082.5631,082.56418,190,000
20 Oct 202230,411.9230,822.9630,265.2030,333.5930,333.59333,190,000
19 Oct 202230,439.0430,662.1130,226.9030,423.8130,423.81314,030,000
18 Oct 202230,697.5230,837.9030,301.8330,523.8030,523.80387,130,000
17 Oct 202230,059.5830,311.9529,997.6230,185.8230,185.82369,820,000
14 Oct 202230,192.2130,428.8229,614.3029,634.8329,634.83379,090,000
13 Oct 202228,755.8330,168.5428,660.9430,038.7230,038.72470,260,000
12 Oct 202229,233.0629,455.1229,136.0329,210.8529,210.85304,420,000
11 Oct 202229,085.2029,608.4229,074.2329,239.1929,239.19352,920,000
10 Oct 202229,419.0929,485.8229,010.4129,202.8829,202.88315,410,000
07 Oct 202229,685.2729,685.2729,142.6629,296.7929,296.79367,950,000
06 Oct 202230,206.1330,329.6129,859.3429,926.9429,926.94306,840,000
05 Oct 202230,078.3630,454.4629,886.4430,273.8730,273.87290,610,000
04 Oct 202229,826.6730,325.0529,826.6730,316.3230,316.32375,640,000
03 Oct 202228,855.2529,647.7928,855.2529,490.8929,490.89397,830,000
30 Sept 202229,123.0329,355.7828,715.8528,725.5128,725.51464,260,000
29 Sept 202229,513.7329,513.7328,997.3429,225.6129,225.61388,820,000
28 Sept 202229,198.9229,811.7829,114.9729,683.7429,683.74436,040,000
27 Sept 202229,419.8829,659.1228,958.2229,134.9929,134.99355,460,000
26 Sept 202229,536.8429,630.7729,161.1229,260.8129,260.81369,450,000
23 Sept 202229,955.6529,955.6529,250.4729,590.4129,590.41388,200,000
22 Sept 202230,204.5230,302.2829,994.5330,076.6830,076.68335,270,000
21 Sept 202230,819.3931,020.7930,181.9930,183.7830,183.78354,960,000
20 Sept 202230,888.5330,888.5330,465.9130,706.2330,706.23317,970,000
19 Sept 202230,722.8631,026.8930,559.3731,019.6831,019.68291,200,000
16 Sept 202230,866.6130,866.6130,550.0830,822.4230,822.42627,920,000
15 Sept 202231,124.6831,277.6930,882.0830,961.8230,961.82345,500,000
14 Sept 202231,141.0231,276.8230,885.0231,135.0931,135.09348,670,000
13 Sept 202232,006.5032,006.5031,018.5431,104.9731,104.97428,930,000
12 Sept 202232,159.4932,504.0432,159.4932,381.3432,381.34339,250,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...