Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD

Add to watchlist

33,290.08-533.37 (-1.58%)

At close: 5:09PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2021	33,622.70	33,622.70	33,271.93	33,290.08	33,290.08	569,378,327
17 Jun 2021	34,014.38	34,091.79	33,626.61	33,823.45	33,823.45	354,690,000
16 Jun 2021	34,308.48	34,333.25	33,917.11	34,033.67	34,033.67	347,150,000
15 Jun 2021	34,397.10	34,420.38	34,199.16	34,299.33	34,299.33	272,430,000
14 Jun 2021	34,472.52	34,472.52	34,211.54	34,393.75	34,393.75	295,530,000
11 Jun 2021	34,499.81	34,618.09	34,328.65	34,479.60	34,479.60	260,840,000
10 Jun 2021	34,502.51	34,737.79	34,447.25	34,466.24	34,466.24	309,310,000
09 Jun 2021	34,626.16	34,654.67	34,439.37	34,447.14	34,447.14	245,100,000
08 Jun 2021	34,645.84	34,665.38	34,452.94	34,599.82	34,599.82	289,440,000
07 Jun 2021	34,766.20	34,820.91	34,574.51	34,630.24	34,630.24	259,120,000
04 Jun 2021	34,618.69	34,772.12	34,618.69	34,756.39	34,756.39	270,050,000
03 Jun 2021	34,550.31	34,667.41	34,334.41	34,577.04	34,577.04	297,380,000
02 Jun 2021	34,614.62	34,706.65	34,545.96	34,600.38	34,600.38	263,810,000
01 Jun 2021	34,584.19	34,849.32	34,542.87	34,575.31	34,575.31	287,700,000
28 May 2021	34,558.50	34,631.11	34,520.09	34,529.45	34,529.45	290,850,000
27 May 2021	34,432.47	34,608.82	34,389.24	34,464.64	34,464.64	520,630,000
26 May 2021	34,336.34	34,409.59	34,271.44	34,323.05	34,323.05	258,780,000
25 May 2021	34,428.66	34,511.35	34,266.03	34,312.46	34,312.46	285,760,000
24 May 2021	34,253.87	34,472.51	34,253.87	34,393.98	34,393.98	251,010,000
21 May 2021	34,121.91	34,415.48	34,121.91	34,207.84	34,207.84	306,360,000
20 May 2021	33,906.30	34,233.40	33,872.41	34,084.15	34,084.15	320,150,000
19 May 2021	33,945.81	33,945.81	33,473.80	33,896.04	33,896.04	348,480,000
18 May 2021	34,351.18	34,408.99	34,044.10	34,060.66	34,060.66	289,590,000
17 May 2021	34,375.29	34,383.84	34,176.65	34,327.79	34,327.79	291,910,000
14 May 2021	34,050.86	34,454.05	34,050.86	34,382.13	34,382.13	303,230,000
13 May 2021	33,624.74	34,181.77	33,623.49	34,021.45	34,021.45	350,820,000
12 May 2021	34,206.40	34,207.87	33,555.22	33,587.66	33,587.66	381,350,000
11 May 2021	34,572.74	34,572.74	34,075.31	34,269.16	34,269.16	413,180,000
10 May 2021	34,785.27	35,091.56	34,741.57	34,742.82	34,742.82	361,620,000
07 May 2021	34,578.27	34,811.39	34,464.31	34,777.76	34,777.76	303,400,000
06 May 2021	34,245.11	34,561.29	34,185.06	34,548.53	34,548.53	315,430,000
05 May 2021	34,163.99	34,331.20	34,039.66	34,230.34	34,230.34	253,180,000
04 May 2021	34,080.20	34,147.78	33,765.68	34,133.03	34,133.03	407,860,000
03 May 2021	33,904.89	34,221.06	33,904.89	34,113.23	34,113.23	289,770,000
30 Apr 2021	33,988.75	33,988.75	33,784.96	33,874.85	33,874.85	374,890,000
29 Apr 2021	33,855.64	34,087.21	33,744.28	34,060.36	34,060.36	408,450,000
28 Apr 2021	33,860.46	33,946.60	33,805.56	33,820.38	33,820.38	335,820,000
27 Apr 2021	33,932.13	34,043.98	33,870.46	33,984.93	33,984.93	289,030,000
26 Apr 2021	34,044.23	34,148.94	33,941.37	33,981.57	33,981.57	279,300,000
23 Apr 2021	33,804.52	34,157.57	33,713.29	34,043.49	34,043.49	346,380,000
22 Apr 2021	34,109.88	34,126.57	33,717.19	33,815.90	33,815.90	344,470,000
21 Apr 2021	33,808.30	34,160.34	33,773.80	34,137.31	34,137.31	290,300,000
20 Apr 2021	34,034.18	34,034.18	33,687.01	33,821.30	33,821.30	350,960,000
19 Apr 2021	34,182.38	34,182.38	33,980.56	34,077.63	34,077.63	312,540,000
16 Apr 2021	34,058.16	34,256.75	34,058.16	34,200.67	34,200.67	343,760,000
15 Apr 2021	33,788.53	34,068.73	33,788.53	34,035.99	34,035.99	319,680,000
14 Apr 2021	33,668.95	33,911.25	33,668.95	33,730.89	33,730.89	315,330,000
13 Apr 2021	33,721.16	33,741.64	33,545.84	33,677.27	33,677.27	324,480,000
12 Apr 2021	33,775.06	33,786.19	33,665.54	33,745.40	33,745.40	327,370,000
09 Apr 2021	33,526.19	33,810.87	33,526.19	33,800.60	33,800.60	316,410,000
08 Apr 2021	33,469.89	33,506.80	33,342.64	33,503.57	33,503.57	304,040,000
07 Apr 2021	33,444.98	33,521.76	33,347.96	33,446.26	33,446.26	273,440,000
06 Apr 2021	33,500.02	33,544.79	33,380.43	33,430.24	33,430.24	297,940,000
05 Apr 2021	33,222.38	33,617.95	33,222.38	33,527.19	33,527.19	344,270,000
01 Apr 2021	33,054.58	33,167.17	32,985.35	33,153.21	33,153.21	311,880,000
31 Mar 2021	33,116.04	33,173.77	32,980.57	32,981.55	32,981.55	414,140,000
30 Mar 2021	33,127.88	33,170.93	32,988.92	33,066.96	33,066.96	307,510,000
29 Mar 2021	33,087.55	33,259.00	32,905.13	33,171.37	33,171.37	351,610,000
26 Mar 2021	32,681.07	33,098.83	32,681.07	33,072.88	33,072.88	382,170,000
25 Mar 2021	32,346.81	32,672.69	32,071.41	32,619.48	32,619.48	411,990,000
24 Mar 2021	32,470.88	32,787.99	32,418.15	32,420.06	32,420.06	399,390,000
23 Mar 2021	32,691.50	32,753.77	32,356.28	32,423.15	32,423.15	385,840,000
22 Mar 2021	32,601.82	32,810.35	32,512.53	32,731.20	32,731.20	383,500,000
19 Mar 2021	32,858.36	32,858.36	32,505.07	32,627.97	32,627.97	811,890,000
18 Mar 2021	32,928.16	33,227.78	32,831.25	32,862.30	32,862.30	418,480,000
17 Mar 2021	32,825.52	33,047.58	32,782.18	33,015.37	33,015.37	391,200,000
16 Mar 2021	32,966.75	32,966.75	32,778.23	32,825.95	32,825.95	386,370,000
15 Mar 2021	32,798.84	32,973.40	32,629.75	32,953.46	32,953.46	360,080,000
12 Mar 2021	32,462.40	32,793.32	32,462.40	32,778.64	32,778.64	346,400,000
11 Mar 2021	32,354.50	32,661.59	32,345.70	32,485.59	32,485.59	400,020,000
10 Mar 2021	31,906.96	32,389.50	31,906.96	32,297.02	32,297.02	409,110,000
09 Mar 2021	31,892.35	32,150.32	31,822.64	31,832.74	31,832.74	458,690,000
08 Mar 2021	31,512.15	32,148.04	31,512.15	31,802.44	31,802.44	496,980,000
05 Mar 2021	31,029.18	31,580.33	30,766.81	31,496.30	31,496.30	501,810,000
04 Mar 2021	31,289.01	31,461.97	30,547.53	30,924.14	30,924.14	537,850,000
03 Mar 2021	31,352.96	31,563.31	31,260.14	31,270.09	31,270.09	409,660,000
02 Mar 2021	31,535.37	31,623.27	31,377.16	31,391.52	31,391.52	337,270,000
01 Mar 2021	31,065.90	31,668.34	31,065.90	31,535.51	31,535.51	385,670,000
26 Feb 2021	31,401.29	31,450.89	30,911.37	30,932.37	30,932.37	532,250,000
25 Feb 2021	31,955.94	31,984.77	31,293.32	31,402.01	31,402.01	454,110,000
24 Feb 2021	31,499.75	32,009.64	31,421.29	31,961.86	31,961.86	410,150,000
23 Feb 2021	31,501.89	31,653.38	31,158.76	31,537.35	31,537.35	460,410,000
22 Feb 2021	31,381.12	31,653.48	31,286.57	31,521.69	31,521.69	387,210,000
19 Feb 2021	31,504.13	31,647.53	31,469.34	31,494.32	31,494.32	353,070,000
18 Feb 2021	31,558.60	31,558.60	31,285.32	31,493.34	31,493.34	325,990,000
17 Feb 2021	31,485.61	31,643.70	31,338.76	31,613.02	31,613.02	343,510,000
16 Feb 2021	31,472.08	31,608.63	31,443.48	31,522.75	31,522.75	329,210,000
12 Feb 2021	31,420.80	31,475.31	31,347.80	31,458.40	31,458.40	263,090,000
11 Feb 2021	31,466.49	31,543.82	31,244.36	31,430.70	31,430.70	280,320,000
10 Feb 2021	31,428.02	31,511.44	31,221.32	31,437.80	31,437.80	326,450,000
09 Feb 2021	31,359.88	31,439.47	31,245.86	31,375.83	31,375.83	308,210,000
08 Feb 2021	31,191.20	31,386.10	31,191.20	31,385.76	31,385.76	322,250,000
05 Feb 2021	31,093.81	31,252.18	31,083.22	31,148.24	31,148.24	293,550,000
04 Feb 2021	30,737.78	31,065.96	30,737.78	31,055.86	31,055.86	338,330,000
03 Feb 2021	30,689.65	30,793.41	30,521.31	30,723.60	30,723.60	305,590,000
02 Feb 2021	30,276.88	30,840.54	30,276.88	30,687.48	30,687.48	333,160,000
01 Feb 2021	30,054.73	30,335.91	30,014.97	30,211.91	30,211.91	347,060,000
29 Jan 2021	30,553.91	30,553.91	29,856.30	29,982.62	29,982.62	536,320,000
28 Jan 2021	30,377.19	30,951.41	30,377.19	30,603.36	30,603.36	465,140,000
27 Jan 2021	30,893.78	30,893.78	30,206.91	30,303.17	30,303.17	566,470,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

Dow Jones Industrial Average (^DJI)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)