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

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
27 Jul 2017	21,717.42	21,798.47	21,687.85	21,796.55	21,796.55	407,320,000
26 Jul 2017	21,690.38	21,742.70	21,683.29	21,711.01	21,711.01	278,240,000
25 Jul 2017	21,638.56	21,670.62	21,577.37	21,613.43	21,613.43	304,300,000
24 Jul 2017	21,577.78	21,577.78	21,496.13	21,513.17	21,513.17	284,080,000
21 Jul 2017	21,591.72	21,592.61	21,503.78	21,580.07	21,580.07	362,830,000
20 Jul 2017	21,641.54	21,661.91	21,576.96	21,611.78	21,611.78	313,950,000
19 Jul 2017	21,569.25	21,640.75	21,565.84	21,640.75	21,640.75	253,040,000
18 Jul 2017	21,589.94	21,589.94	21,471.14	21,574.73	21,574.73	251,110,000
17 Jul 2017	21,633.97	21,661.81	21,617.66	21,629.72	21,629.72	244,780,000
14 Jul 2017	21,532.77	21,681.53	21,521.72	21,637.74	21,637.74	235,590,000
13 Jul 2017	21,537.19	21,568.72	21,512.36	21,553.09	21,553.09	232,270,000
12 Jul 2017	21,467.93	21,580.79	21,467.93	21,532.14	21,532.14	267,870,000
11 Jul 2017	21,410.17	21,441.62	21,279.30	21,409.07	21,409.07	247,570,000
10 Jul 2017	21,381.23	21,446.39	21,371.11	21,408.52	21,408.52	270,340,000
07 Jul 2017	21,354.66	21,425.82	21,350.72	21,414.34	21,414.34	242,240,000
06 Jul 2017	21,423.93	21,433.10	21,305.38	21,320.04	21,320.04	320,450,000
05 Jul 2017	21,492.83	21,505.36	21,404.76	21,478.17	21,478.17	273,690,000
03 Jul 2017	21,392.30	21,562.75	21,391.71	21,479.27	21,479.27	186,810,000
30 Jun 2017	21,348.60	21,426.12	21,325.08	21,349.63	21,349.63	313,260,000
29 Jun 2017	21,487.38	21,487.38	21,197.08	21,287.03	21,287.03	336,750,000
28 Jun 2017	21,372.36	21,478.75	21,372.36	21,454.61	21,454.61	271,510,000
27 Jun 2017	21,411.19	21,440.60	21,310.66	21,310.66	21,310.66	292,170,000
26 Jun 2017	21,434.68	21,506.21	21,381.25	21,409.55	21,409.55	241,880,000
23 Jun 2017	21,380.92	21,421.79	21,333.89	21,394.76	21,394.76	368,400,000
22 Jun 2017	21,407.98	21,456.47	21,394.81	21,397.29	21,397.29	270,680,000
21 Jun 2017	21,466.39	21,492.62	21,390.00	21,410.03	21,410.03	292,500,000
20 Jun 2017	21,521.25	21,535.03	21,464.24	21,467.14	21,467.14	310,200,000
19 Jun 2017	21,444.75	21,528.99	21,436.08	21,528.99	21,528.99	289,400,000
16 Jun 2017	21,335.93	21,384.42	21,308.01	21,384.28	21,384.28	603,260,000
15 Jun 2017	21,291.69	21,367.28	21,261.87	21,359.90	21,359.90	317,200,000
14 Jun 2017	21,342.71	21,391.97	21,294.09	21,374.56	21,374.56	295,090,000
13 Jun 2017	21,256.83	21,332.77	21,256.83	21,328.47	21,328.47	323,510,000
12 Jun 2017	21,259.95	21,277.08	21,186.15	21,235.67	21,235.67	528,080,000
09 Jun 2017	21,208.96	21,305.35	21,159.45	21,271.97	21,271.97	397,200,000
08 Jun 2017	21,169.76	21,265.69	21,138.16	21,182.53	21,182.53	330,330,000
07 Jun 2017	21,171.57	21,189.84	21,113.31	21,173.69	21,173.69	273,400,000
06 Jun 2017	21,145.48	21,180.47	21,118.46	21,136.23	21,136.23	283,550,000
05 Jun 2017	21,195.03	21,224.41	21,168.69	21,184.04	21,184.04	269,790,000
02 Jun 2017	21,142.09	21,225.04	21,129.56	21,206.29	21,206.29	329,700,000
01 Jun 2017	21,030.55	21,144.18	20,994.22	21,144.18	21,144.18	276,730,000
31 May 2017	21,048.46	21,051.70	20,942.57	21,008.65	21,008.65	371,580,000
30 May 2017	21,045.49	21,063.62	21,009.60	21,029.47	21,029.47	242,810,000
26 May 2017	21,070.15	21,092.82	21,050.49	21,080.28	21,080.28	208,000,000
25 May 2017	21,062.96	21,112.32	21,051.41	21,082.95	21,082.95	268,970,000
24 May 2017	20,949.21	21,022.82	20,933.58	21,012.42	21,012.42	283,180,000
23 May 2017	20,908.67	20,961.14	20,896.22	20,937.91	20,937.91	244,950,000
22 May 2017	20,867.77	20,914.26	20,860.16	20,894.83	20,894.83	276,120,000
19 May 2017	20,698.28	20,857.13	20,687.94	20,804.84	20,804.84	365,180,000
18 May 2017	20,579.65	20,759.20	20,553.45	20,663.02	20,663.02	422,590,000
17 May 2017	20,846.17	20,846.17	20,601.08	20,606.93	20,606.93	423,200,000
16 May 2017	20,984.48	21,033.53	20,932.88	20,979.75	20,979.75	311,580,000
15 May 2017	20,923.63	21,000.83	20,923.63	20,981.94	20,981.94	313,170,000
12 May 2017	20,893.19	20,916.10	20,869.74	20,896.61	20,896.61	288,500,000
11 May 2017	20,925.72	20,933.36	20,798.90	20,919.42	20,919.42	287,680,000
10 May 2017	20,958.49	20,976.28	20,884.15	20,943.11	20,943.11	283,340,000
09 May 2017	21,022.28	21,046.85	20,938.04	20,975.78	20,975.78	273,000,000
08 May 2017	20,991.26	21,017.89	20,971.05	21,012.28	21,012.28	276,150,000
05 May 2017	20,929.04	21,006.94	20,905.00	21,006.94	21,006.94	260,960,000
04 May 2017	20,987.83	20,990.79	20,847.95	20,951.47	20,951.47	274,720,000
03 May 2017	20,915.00	20,972.74	20,874.18	20,957.90	20,957.90	310,920,000
02 May 2017	20,941.19	20,960.92	20,904.06	20,949.89	20,949.89	338,810,000
01 May 2017	20,962.73	20,976.62	20,898.38	20,913.46	20,913.46	288,160,000
28 Apr 2017	20,987.39	20,987.76	20,926.75	20,940.51	20,940.51	329,990,000
27 Apr 2017	20,991.12	21,005.80	20,935.80	20,981.33	20,981.33	305,690,000
26 Apr 2017	21,009.95	21,070.90	20,972.27	20,975.09	20,975.09	328,550,000
25 Apr 2017	20,915.51	21,026.97	20,909.38	20,996.12	20,996.12	348,180,000
24 Apr 2017	20,723.59	20,792.20	20,723.59	20,763.89	20,763.89	342,400,000
21 Apr 2017	20,578.10	20,601.40	20,505.33	20,547.76	20,547.76	369,600,000
20 Apr 2017	20,406.68	20,629.78	20,406.68	20,578.71	20,578.71	312,440,000
19 Apr 2017	20,503.52	20,546.69	20,379.55	20,404.49	20,404.49	294,790,000
18 Apr 2017	20,561.39	20,600.12	20,462.28	20,523.28	20,523.28	263,180,000
17 Apr 2017	20,484.75	20,644.41	20,484.75	20,636.92	20,636.92	229,240,000
13 Apr 2017	20,561.69	20,612.27	20,453.25	20,453.25	20,453.25	235,810,000
12 Apr 2017	20,637.95	20,642.54	20,553.03	20,591.86	20,591.86	267,670,000
11 Apr 2017	20,644.32	20,660.03	20,512.56	20,651.30	20,651.30	255,120,000
10 Apr 2017	20,668.22	20,750.33	20,614.86	20,658.02	20,658.02	230,480,000
07 Apr 2017	20,647.81	20,726.07	20,606.95	20,656.10	20,656.10	219,730,000
06 Apr 2017	20,653.77	20,746.46	20,612.17	20,662.95	20,662.95	251,720,000
05 Apr 2017	20,745.06	20,887.50	20,639.55	20,648.15	20,648.15	284,980,000
04 Apr 2017	20,634.94	20,701.29	20,605.30	20,689.24	20,689.24	237,390,000
03 Apr 2017	20,665.17	20,692.34	20,517.82	20,650.21	20,650.21	285,670,000
31 Mar 2017	20,700.34	20,722.59	20,660.68	20,663.22	20,663.22	303,770,000
30 Mar 2017	20,662.79	20,753.78	20,643.60	20,728.49	20,728.49	270,900,000
29 Mar 2017	20,675.75	20,684.73	20,625.03	20,659.32	20,659.32	238,320,000
28 Mar 2017	20,542.14	20,735.61	20,520.10	20,701.50	20,701.50	299,670,000
27 Mar 2017	20,488.35	20,578.46	20,412.80	20,550.98	20,550.98	269,380,000
24 Mar 2017	20,674.45	20,718.33	20,529.67	20,596.72	20,596.72	292,980,000
23 Mar 2017	20,645.07	20,757.89	20,618.62	20,656.58	20,656.58	280,050,000
22 Mar 2017	20,640.42	20,686.21	20,578.95	20,661.30	20,661.30	325,090,000
21 Mar 2017	20,956.33	20,970.04	20,653.26	20,668.01	20,668.01	369,320,000
20 Mar 2017	20,916.27	20,955.45	20,885.70	20,905.86	20,905.86	253,610,000
17 Mar 2017	20,965.37	20,980.51	20,911.07	20,914.62	20,914.62	535,280,000
16 Mar 2017	20,969.27	21,000.11	20,893.50	20,934.55	20,934.55	264,360,000
15 Mar 2017	20,874.78	20,977.47	20,859.60	20,950.10	20,950.10	306,590,000
14 Mar 2017	20,848.60	20,874.00	20,786.31	20,837.37	20,837.37	246,820,000
13 Mar 2017	20,899.28	20,926.06	20,845.71	20,881.48	20,881.48	289,260,000
10 Mar 2017	20,919.01	20,940.29	20,827.66	20,902.98	20,902.98	315,430,000
09 Mar 2017	20,864.32	20,900.57	20,777.16	20,858.19	20,858.19	275,960,000
08 Mar 2017	20,940.44	20,951.44	20,835.58	20,855.73	20,855.73	296,780,000
07 Mar 2017	20,934.89	20,970.54	20,901.26	20,924.76	20,924.76	274,630,000
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

FTSE 1007,390.09-52.92 (-0.71%)

FTSE 25019,677.50-201.93 (-1.02%)

AIM983.21-1.86 (-0.19%)

DOW (^DJI)

FTSE 100
7,390.09
-52.92 (-0.71%)

FTSE 250
19,677.50
-201.93 (-1.02%)

AIM
983.21
-1.86 (-0.19%)