UK Markets close in 23 mins.

Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
22,251.51-98.08 (-0.44%)
As of 11:07AM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
25 Sep 201722,320.4722,359.8822,219.1122,253.0022,253.0093,861,464
22 Sep 201722,334.0722,364.3122,299.5822,349.5922,349.59297,140,000
21 Sep 201722,414.0222,419.5122,356.5522,359.2322,359.23287,390,000
20 Sep 201722,351.3822,413.2622,314.6822,412.5922,412.59334,560,000
19 Sep 201722,349.7022,386.0122,340.7122,370.8022,370.80295,570,000
18 Sep 201722,297.9222,355.6222,283.3522,331.3522,331.35302,740,000
15 Sep 201722,252.4422,275.0222,214.5222,268.3422,268.34527,540,000
14 Sep 201722,144.9622,216.4422,135.2622,203.4822,203.48297,780,000
13 Sep 201722,103.4722,158.1822,095.7922,158.1822,158.18291,890,000
12 Sep 201722,090.5622,134.5722,087.0922,118.8622,118.86364,580,000
11 Sep 201721,927.7922,067.1021,927.7922,057.3722,057.37312,770,000
08 Sep 201721,764.4321,846.6321,731.1221,797.7921,797.79289,400,000
07 Sep 201721,820.3821,850.0121,745.7121,784.7821,784.78333,810,000
06 Sep 201721,815.7621,849.2421,794.0721,807.6421,807.64318,760,000
05 Sep 201721,912.3721,921.0921,709.6321,753.3121,753.31332,840,000
01 Sep 201721,981.7722,038.9721,974.9121,987.5621,987.56256,240,000
31 Aug 201721,936.0121,985.7621,910.5021,948.1021,948.10376,790,000
30 Aug 201721,859.7621,914.2621,839.4721,892.4321,892.43242,840,000
29 Aug 201721,718.0021,879.2221,673.5821,865.3721,865.37227,340,000
28 Aug 201721,832.5021,861.4921,767.9421,808.4021,808.40218,740,000
25 Aug 201721,819.0821,906.8621,812.8121,813.6721,813.67217,570,000
24 Aug 201721,839.9021,870.1121,765.8221,783.4021,783.40228,480,000
23 Aug 201721,850.2721,866.6621,808.3921,812.0921,812.09234,810,000
22 Aug 201721,739.7821,912.8321,738.1321,899.8921,899.89244,980,000
21 Aug 201721,671.3621,718.7421,600.3421,703.7521,703.75277,880,000
18 Aug 201721,724.8821,793.3521,641.6321,674.5121,674.51309,070,000
17 Aug 201721,984.7421,984.7421,750.3221,750.7321,750.73311,030,000
16 Aug 201722,031.9322,085.7122,002.4722,024.8722,024.87264,920,000
15 Aug 201722,029.9122,038.9221,971.4821,998.9921,998.99269,070,000
14 Aug 201721,945.6422,019.2321,945.6421,993.7121,993.71235,030,000
11 Aug 201721,883.3221,911.0921,842.7421,858.3221,858.32237,790,000
10 Aug 201721,988.2021,988.2021,843.9421,844.0121,844.01303,310,000
09 Aug 201722,022.3422,057.1921,996.6922,048.7022,048.70277,800,000
08 Aug 201722,095.1422,179.1122,057.2922,085.3422,085.34262,000,000
07 Aug 201722,100.2022,121.1522,081.9722,118.4222,118.42213,010,000
04 Aug 201722,058.3922,092.8122,024.6422,092.8122,092.81253,640,000
03 Aug 201722,007.5822,044.8521,991.3222,026.1022,026.10278,730,000
02 Aug 201722,004.3622,036.1021,967.4622,016.2422,016.24336,820,000
01 Aug 201721,961.4221,990.9621,940.8121,963.9221,963.92328,410,000
31 Jul 201721,863.3921,929.8021,861.7121,891.1221,891.12307,610,000
28 Jul 201721,787.5121,841.1821,756.1221,830.3121,830.31285,630,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more; Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more