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.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sep 2017	22,320.47	22,359.88	22,219.11	22,253.00	22,253.00	93,861,464
22 Sep 2017	22,334.07	22,364.31	22,299.58	22,349.59	22,349.59	297,140,000
21 Sep 2017	22,414.02	22,419.51	22,356.55	22,359.23	22,359.23	287,390,000
20 Sep 2017	22,351.38	22,413.26	22,314.68	22,412.59	22,412.59	334,560,000
19 Sep 2017	22,349.70	22,386.01	22,340.71	22,370.80	22,370.80	295,570,000
18 Sep 2017	22,297.92	22,355.62	22,283.35	22,331.35	22,331.35	302,740,000
15 Sep 2017	22,252.44	22,275.02	22,214.52	22,268.34	22,268.34	527,540,000
14 Sep 2017	22,144.96	22,216.44	22,135.26	22,203.48	22,203.48	297,780,000
13 Sep 2017	22,103.47	22,158.18	22,095.79	22,158.18	22,158.18	291,890,000
12 Sep 2017	22,090.56	22,134.57	22,087.09	22,118.86	22,118.86	364,580,000
11 Sep 2017	21,927.79	22,067.10	21,927.79	22,057.37	22,057.37	312,770,000
08 Sep 2017	21,764.43	21,846.63	21,731.12	21,797.79	21,797.79	289,400,000
07 Sep 2017	21,820.38	21,850.01	21,745.71	21,784.78	21,784.78	333,810,000
06 Sep 2017	21,815.76	21,849.24	21,794.07	21,807.64	21,807.64	318,760,000
05 Sep 2017	21,912.37	21,921.09	21,709.63	21,753.31	21,753.31	332,840,000
01 Sep 2017	21,981.77	22,038.97	21,974.91	21,987.56	21,987.56	256,240,000
31 Aug 2017	21,936.01	21,985.76	21,910.50	21,948.10	21,948.10	376,790,000
30 Aug 2017	21,859.76	21,914.26	21,839.47	21,892.43	21,892.43	242,840,000
29 Aug 2017	21,718.00	21,879.22	21,673.58	21,865.37	21,865.37	227,340,000
28 Aug 2017	21,832.50	21,861.49	21,767.94	21,808.40	21,808.40	218,740,000
25 Aug 2017	21,819.08	21,906.86	21,812.81	21,813.67	21,813.67	217,570,000
24 Aug 2017	21,839.90	21,870.11	21,765.82	21,783.40	21,783.40	228,480,000
23 Aug 2017	21,850.27	21,866.66	21,808.39	21,812.09	21,812.09	234,810,000
22 Aug 2017	21,739.78	21,912.83	21,738.13	21,899.89	21,899.89	244,980,000
21 Aug 2017	21,671.36	21,718.74	21,600.34	21,703.75	21,703.75	277,880,000
18 Aug 2017	21,724.88	21,793.35	21,641.63	21,674.51	21,674.51	309,070,000
17 Aug 2017	21,984.74	21,984.74	21,750.32	21,750.73	21,750.73	311,030,000
16 Aug 2017	22,031.93	22,085.71	22,002.47	22,024.87	22,024.87	264,920,000
15 Aug 2017	22,029.91	22,038.92	21,971.48	21,998.99	21,998.99	269,070,000
14 Aug 2017	21,945.64	22,019.23	21,945.64	21,993.71	21,993.71	235,030,000
11 Aug 2017	21,883.32	21,911.09	21,842.74	21,858.32	21,858.32	237,790,000
10 Aug 2017	21,988.20	21,988.20	21,843.94	21,844.01	21,844.01	303,310,000
09 Aug 2017	22,022.34	22,057.19	21,996.69	22,048.70	22,048.70	277,800,000
08 Aug 2017	22,095.14	22,179.11	22,057.29	22,085.34	22,085.34	262,000,000
07 Aug 2017	22,100.20	22,121.15	22,081.97	22,118.42	22,118.42	213,010,000
04 Aug 2017	22,058.39	22,092.81	22,024.64	22,092.81	22,092.81	253,640,000
03 Aug 2017	22,007.58	22,044.85	21,991.32	22,026.10	22,026.10	278,730,000
02 Aug 2017	22,004.36	22,036.10	21,967.46	22,016.24	22,016.24	336,820,000
01 Aug 2017	21,961.42	21,990.96	21,940.81	21,963.92	21,963.92	328,410,000
31 Jul 2017	21,863.39	21,929.80	21,861.71	21,891.12	21,891.12	307,610,000
28 Jul 2017	21,787.51	21,841.18	21,756.12	21,830.31	21,830.31	285,630,000
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
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

FTSE 1007,294.89-15.75(-0.22%)

FTSE 25019,565.59+48.23(+0.25%)

AIM997.21+2.54(+0.26%)

Dow Jones Industrial Average (^DJI)

FTSE 100
7,294.89
-15.75(-0.22%)

FTSE 250
19,565.59
+48.23(+0.25%)

AIM
997.21
+2.54(+0.26%)