UK markets open in 2 hours 47 minutes
NIKKEI 225
26,485.08-159.63(-0.60%)HANG SENG
26,760.53-134.15(-0.50%)CRUDE OIL
45.01-0.52(-1.14%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Real-time price. Currency in USD
Add to watchlist
29,910.37+37.87 (+0.13%)
At close: 2:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2020 | 29,911.33 | 30,015.13 | 29,819.98 | 29,910.37 | 29,910.37 | 177,040,000 |
| 25 Nov 2020 | 30,058.87 | 30,058.87 | 29,806.25 | 29,872.47 | 29,872.47 | 323,030,000 |
| 24 Nov 2020 | 29,746.11 | 30,116.51 | 29,746.11 | 30,046.24 | 30,046.24 | 432,760,000 |
| 23 Nov 2020 | 29,332.82 | 29,667.75 | 29,332.82 | 29,591.27 | 29,591.27 | 387,200,000 |
| 20 Nov 2020 | 29,437.57 | 29,469.89 | 29,231.20 | 29,263.48 | 29,263.48 | 305,350,000 |
| 19 Nov 2020 | 29,370.92 | 29,524.90 | 29,228.38 | 29,483.23 | 29,483.23 | 331,330,000 |
| 18 Nov 2020 | 29,875.40 | 29,930.85 | 29,432.84 | 29,438.42 | 29,438.42 | 382,850,000 |
| 17 Nov 2020 | 29,800.15 | 29,872.42 | 29,520.29 | 29,783.35 | 29,783.35 | 372,380,000 |
| 16 Nov 2020 | 29,672.36 | 29,964.29 | 29,672.36 | 29,950.44 | 29,950.44 | 418,290,000 |
| 13 Nov 2020 | 29,203.90 | 29,559.25 | 29,203.90 | 29,479.81 | 29,479.81 | 348,810,000 |
| 12 Nov 2020 | 29,231.91 | 29,311.83 | 28,902.13 | 29,080.17 | 29,080.17 | 369,320,000 |
| 11 Nov 2020 | 29,524.35 | 29,593.11 | 29,281.22 | 29,397.63 | 29,397.63 | 376,700,000 |
| 10 Nov 2020 | 29,254.17 | 29,478.86 | 29,126.99 | 29,420.92 | 29,420.92 | 526,980,000 |
| 09 Nov 2020 | 29,467.90 | 29,933.83 | 29,130.66 | 29,157.97 | 29,157.97 | 673,310,000 |
| 06 Nov 2020 | 28,399.13 | 28,431.96 | 28,189.50 | 28,323.40 | 28,323.40 | 326,710,000 |
| 05 Nov 2020 | 28,083.37 | 28,495.05 | 28,083.37 | 28,390.18 | 28,390.18 | 390,140,000 |
| 04 Nov 2020 | 27,512.83 | 28,301.50 | 27,512.83 | 27,847.66 | 27,847.66 | 447,860,000 |
| 03 Nov 2020 | 27,138.69 | 27,640.21 | 27,138.69 | 27,480.03 | 27,480.03 | 350,980,000 |
| 02 Nov 2020 | 26,691.28 | 27,043.48 | 26,691.28 | 26,925.05 | 26,925.05 | 379,990,000 |
| 30 Oct 2020 | 26,572.27 | 26,639.18 | 26,143.77 | 26,501.60 | 26,501.60 | 504,820,000 |
| 29 Oct 2020 | 26,480.98 | 26,891.89 | 26,290.78 | 26,659.11 | 26,659.11 | 419,770,000 |
| 28 Oct 2020 | 27,102.14 | 27,102.14 | 26,497.39 | 26,519.95 | 26,519.95 | 496,150,000 |
| 27 Oct 2020 | 27,651.18 | 27,707.69 | 27,457.96 | 27,463.19 | 27,463.19 | 366,400,000 |
| 26 Oct 2020 | 28,185.82 | 28,185.82 | 27,370.16 | 27,685.38 | 27,685.38 | 404,150,000 |
| 23 Oct 2020 | 28,409.65 | 28,436.52 | 28,149.82 | 28,335.57 | 28,335.57 | 347,300,000 |
| 22 Oct 2020 | 28,197.42 | 28,421.31 | 28,040.18 | 28,363.66 | 28,363.66 | 330,320,000 |
| 21 Oct 2020 | 28,270.66 | 28,450.64 | 28,196.39 | 28,210.82 | 28,210.82 | 299,420,000 |
| 20 Oct 2020 | 28,245.85 | 28,575.03 | 28,243.04 | 28,308.79 | 28,308.79 | 350,220,000 |
| 19 Oct 2020 | 28,633.55 | 28,711.93 | 28,139.40 | 28,195.42 | 28,195.42 | 358,700,000 |
| 16 Oct 2020 | 28,570.72 | 28,842.90 | 28,570.72 | 28,606.31 | 28,606.31 | 356,140,000 |
| 15 Oct 2020 | 28,323.40 | 28,535.85 | 28,181.54 | 28,494.20 | 28,494.20 | 328,940,000 |
| 14 Oct 2020 | 28,731.30 | 28,792.56 | 28,461.73 | 28,514.00 | 28,514.00 | 370,800,000 |
| 13 Oct 2020 | 28,764.95 | 28,808.84 | 28,604.35 | 28,679.81 | 28,679.81 | 526,110,000 |
| 12 Oct 2020 | 28,671.12 | 28,957.90 | 28,659.67 | 28,837.52 | 28,837.52 | 493,680,000 |
| 09 Oct 2020 | 28,533.61 | 28,676.29 | 28,440.63 | 28,586.90 | 28,586.90 | 324,050,000 |
| 08 Oct 2020 | 28,348.86 | 28,459.13 | 28,265.56 | 28,425.51 | 28,425.51 | 314,750,000 |
| 07 Oct 2020 | 27,971.36 | 28,369.66 | 27,971.36 | 28,303.46 | 28,303.46 | 328,750,000 |
| 06 Oct 2020 | 28,214.24 | 28,354.48 | 27,728.03 | 27,772.76 | 27,772.76 | 435,030,000 |
| 05 Oct 2020 | 27,825.42 | 28,162.64 | 27,825.42 | 28,148.64 | 28,148.64 | 318,210,000 |
| 02 Oct 2020 | 27,536.39 | 27,861.43 | 27,382.94 | 27,682.81 | 27,682.81 | 392,770,000 |
| 01 Oct 2020 | 27,940.63 | 28,041.46 | 27,669.26 | 27,816.90 | 27,816.90 | 373,450,000 |
| 30 Sep 2020 | 27,514.64 | 28,026.33 | 27,511.06 | 27,781.70 | 27,781.70 | 452,550,000 |
| 29 Sep 2020 | 27,560.24 | 27,605.60 | 27,338.09 | 27,452.66 | 27,452.66 | 303,820,000 |
| 28 Sep 2020 | 27,362.14 | 27,722.60 | 27,362.14 | 27,584.06 | 27,584.06 | 401,860,000 |
| 25 Sep 2020 | 26,694.51 | 27,239.29 | 26,635.38 | 27,173.96 | 27,173.96 | 388,900,000 |
| 24 Sep 2020 | 26,716.09 | 27,094.85 | 26,537.01 | 26,815.44 | 26,815.44 | 447,810,000 |
| 23 Sep 2020 | 27,413.60 | 27,464.46 | 26,716.12 | 26,763.13 | 26,763.13 | 459,470,000 |
| 22 Sep 2020 | 27,170.34 | 27,333.09 | 26,989.93 | 27,288.18 | 27,288.18 | 420,720,000 |
| 21 Sep 2020 | 27,484.71 | 27,484.71 | 26,715.15 | 27,147.70 | 27,147.70 | 523,660,000 |
| 18 Sep 2020 | 27,864.87 | 27,946.69 | 27,487.97 | 27,657.42 | 27,657.42 | 698,710,000 |
| 17 Sep 2020 | 27,834.18 | 28,056.79 | 27,647.93 | 27,901.98 | 27,901.98 | 437,230,000 |
| 16 Sep 2020 | 28,031.69 | 28,364.77 | 28,021.67 | 28,032.38 | 28,032.38 | 416,650,000 |
| 15 Sep 2020 | 28,139.76 | 28,231.06 | 27,931.45 | 27,995.60 | 27,995.60 | 414,520,000 |
| 14 Sep 2020 | 27,718.74 | 28,086.06 | 27,718.74 | 27,993.33 | 27,993.33 | 380,750,000 |
| 11 Sep 2020 | 27,613.86 | 27,828.82 | 27,448.15 | 27,665.64 | 27,665.64 | 435,330,000 |
| 10 Sep 2020 | 28,022.51 | 28,174.78 | 27,447.08 | 27,534.58 | 27,534.58 | 442,850,000 |
| 09 Sep 2020 | 27,711.71 | 28,206.21 | 27,704.54 | 27,940.47 | 27,940.47 | 460,590,000 |
| 08 Sep 2020 | 27,925.23 | 27,925.23 | 27,464.90 | 27,500.89 | 27,500.89 | 580,860,000 |
| 04 Sep 2020 | 28,341.05 | 28,539.75 | 27,664.68 | 28,133.31 | 28,133.31 | 694,640,000 |
| 03 Sep 2020 | 29,090.70 | 29,199.35 | 28,074.76 | 28,292.73 | 28,292.73 | 650,080,000 |
| 02 Sep 2020 | 28,736.79 | 29,162.88 | 28,713.53 | 29,100.50 | 29,100.50 | 539,510,000 |
| 01 Sep 2020 | 28,439.61 | 28,659.26 | 28,290.72 | 28,645.66 | 28,645.66 | 423,410,000 |
| 31 Aug 2020 | 28,643.66 | 28,643.66 | 28,363.55 | 28,430.05 | 28,430.05 | 517,320,000 |
| 28 Aug 2020 | 28,601.29 | 28,733.35 | 28,487.98 | 28,653.87 | 28,653.87 | 369,740,000 |
| 27 Aug 2020 | 28,384.07 | 28,634.22 | 28,363.93 | 28,492.27 | 28,492.27 | 404,340,000 |
| 26 Aug 2020 | 28,257.88 | 28,353.80 | 28,153.91 | 28,331.92 | 28,331.92 | 327,070,000 |
| 25 Aug 2020 | 28,347.42 | 28,400.74 | 28,094.57 | 28,248.44 | 28,248.44 | 338,420,000 |
| 24 Aug 2020 | 28,077.58 | 28,314.94 | 28,041.75 | 28,308.46 | 28,308.46 | 383,880,000 |
| 21 Aug 2020 | 27,758.13 | 27,959.48 | 27,686.78 | 27,930.33 | 27,930.33 | 372,720,000 |
| 20 Aug 2020 | 27,622.68 | 27,781.46 | 27,526.25 | 27,739.73 | 27,739.73 | 304,550,000 |
| 19 Aug 2020 | 27,811.26 | 27,920.42 | 27,647.67 | 27,692.88 | 27,692.88 | 311,460,000 |
| 18 Aug 2020 | 27,853.48 | 27,891.12 | 27,668.79 | 27,778.07 | 27,778.07 | 276,170,000 |
| 17 Aug 2020 | 27,970.05 | 27,999.81 | 27,816.40 | 27,844.91 | 27,844.91 | 286,860,000 |
| 14 Aug 2020 | 27,828.93 | 27,977.81 | 27,759.39 | 27,931.02 | 27,931.02 | 275,540,000 |
| 13 Aug 2020 | 27,922.51 | 27,986.10 | 27,789.78 | 27,896.72 | 27,896.72 | 360,160,000 |
| 12 Aug 2020 | 27,860.24 | 28,043.89 | 27,843.32 | 27,976.84 | 27,976.84 | 340,210,000 |
| 11 Aug 2020 | 27,961.64 | 28,154.88 | 27,624.51 | 27,686.91 | 27,686.91 | 428,220,000 |
| 10 Aug 2020 | 27,488.21 | 27,803.86 | 27,488.21 | 27,791.44 | 27,791.44 | 360,340,000 |
| 07 Aug 2020 | 27,321.68 | 27,456.24 | 27,223.55 | 27,433.48 | 27,433.48 | 321,170,000 |
| 06 Aug 2020 | 27,170.82 | 27,394.10 | 27,145.25 | 27,386.98 | 27,386.98 | 322,460,000 |
| 05 Aug 2020 | 26,924.78 | 27,221.67 | 26,924.78 | 27,201.52 | 27,201.52 | 366,000,000 |
| 04 Aug 2020 | 26,664.61 | 26,832.72 | 26,597.82 | 26,828.47 | 26,828.47 | 346,350,000 |
| 03 Aug 2020 | 26,542.32 | 26,707.26 | 26,534.38 | 26,664.40 | 26,664.40 | 439,380,000 |
| 31 Jul 2020 | 26,409.33 | 26,440.02 | 26,013.59 | 26,428.32 | 26,428.32 | 488,050,000 |
| 30 Jul 2020 | 26,367.42 | 26,374.93 | 25,992.28 | 26,313.65 | 26,313.65 | 351,540,000 |
| 29 Jul 2020 | 26,388.44 | 26,602.45 | 26,375.39 | 26,539.57 | 26,539.57 | 347,580,000 |
| 28 Jul 2020 | 26,529.45 | 26,556.84 | 26,361.71 | 26,379.28 | 26,379.28 | 361,090,000 |
| 27 Jul 2020 | 26,447.67 | 26,625.46 | 26,426.92 | 26,584.77 | 26,584.77 | 400,930,000 |
| 24 Jul 2020 | 26,533.41 | 26,625.70 | 26,402.86 | 26,469.89 | 26,469.89 | 494,170,000 |
| 23 Jul 2020 | 26,955.97 | 26,973.85 | 26,560.04 | 26,652.33 | 26,652.33 | 419,800,000 |
| 22 Jul 2020 | 26,824.56 | 27,035.24 | 26,794.19 | 27,005.84 | 27,005.84 | 404,340,000 |
| 21 Jul 2020 | 26,833.14 | 27,025.38 | 26,766.22 | 26,840.40 | 26,840.40 | 364,930,000 |
| 20 Jul 2020 | 26,660.29 | 26,765.02 | 26,504.20 | 26,680.87 | 26,680.87 | 309,390,000 |
| 17 Jul 2020 | 26,774.62 | 26,808.43 | 26,619.88 | 26,671.95 | 26,671.95 | 296,460,000 |
| 16 Jul 2020 | 26,746.57 | 26,879.16 | 26,590.01 | 26,734.71 | 26,734.71 | 287,330,000 |
| 15 Jul 2020 | 27,009.81 | 27,071.33 | 26,692.48 | 26,870.10 | 26,870.10 | 384,900,000 |
| 14 Jul 2020 | 26,044.17 | 26,690.52 | 25,994.98 | 26,642.59 | 26,642.59 | 401,640,000 |
| 13 Jul 2020 | 26,225.07 | 26,639.09 | 26,044.23 | 26,085.80 | 26,085.80 | 425,320,000 |
| 10 Jul 2020 | 25,690.35 | 26,101.32 | 25,637.50 | 26,075.30 | 26,075.30 | 338,170,000 |
| 09 Jul 2020 | 26,094.92 | 26,103.28 | 25,523.51 | 25,706.09 | 25,706.09 | 387,610,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
