Mail

^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Apr 2020	21,285.93	21,447.81	20,863.09	21,052.53	21,052.53	450,010,000
02 Apr 2020	20,819.46	21,477.77	20,735.02	21,413.44	21,413.44	529,540,000
01 Apr 2020	21,227.38	21,487.24	20,784.43	20,943.51	20,943.51	506,680,000
31 Mar 2020	22,208.42	22,480.37	21,852.08	21,917.16	21,917.16	571,210,000
30 Mar 2020	21,678.22	22,378.09	21,522.08	22,327.48	22,327.48	545,540,000
27 Mar 2020	21,898.47	22,327.57	21,469.27	21,636.78	21,636.78	588,830,000
26 Mar 2020	21,468.38	22,595.06	21,427.10	22,552.17	22,552.17	705,180,000
25 Mar 2020	21,050.34	22,019.93	20,538.34	21,200.55	21,200.55	796,320,000
24 Mar 2020	19,722.19	20,737.70	19,649.25	20,704.91	20,704.91	799,340,000
23 Mar 2020	19,028.36	19,121.01	18,213.65	18,591.93	18,591.93	787,970,000
20 Mar 2020	20,253.15	20,531.26	19,094.27	19,173.98	19,173.98	872,290,000
19 Mar 2020	19,830.01	20,442.63	19,177.13	20,087.19	20,087.19	780,300,000
18 Mar 2020	20,188.69	20,489.33	18,917.46	19,898.92	19,898.92	871,360,000
17 Mar 2020	20,487.05	21,379.35	19,882.26	21,237.38	21,237.38	793,060,000
16 Mar 2020	20,917.53	21,768.28	20,116.46	20,188.52	20,188.52	770,130,000
13 Mar 2020	21,973.82	23,189.76	21,285.37	23,185.62	23,185.62	843,080,000
12 Mar 2020	22,184.71	22,837.95	21,154.46	21,200.62	21,200.62	908,260,000
11 Mar 2020	24,604.63	24,604.63	23,328.32	23,553.22	23,553.22	663,960,000
10 Mar 2020	24,453.00	25,020.99	23,690.34	25,018.16	25,018.16	654,860,000
09 Mar 2020	24,992.36	24,992.36	23,706.07	23,851.02	23,851.02	750,430,000
06 Mar 2020	25,457.21	25,994.38	25,226.62	25,864.78	25,864.78	599,780,000
05 Mar 2020	26,671.92	26,671.92	25,943.33	26,121.28	26,121.28	477,370,000
04 Mar 2020	26,383.68	27,102.34	26,286.31	27,090.86	27,090.86	457,590,000
03 Mar 2020	26,762.47	27,084.59	25,706.28	25,917.41	25,917.41	647,080,000
02 Mar 2020	25,590.51	26,706.17	25,391.96	26,703.32	26,703.32	637,200,000
28 Feb 2020	25,270.83	25,494.24	24,681.01	25,409.36	25,409.36	915,990,000
27 Feb 2020	26,526.00	26,775.31	25,752.82	25,766.64	25,766.64	664,980,000
26 Feb 2020	27,159.46	27,542.78	26,890.97	26,957.59	26,957.59	472,450,000
25 Feb 2020	28,037.65	28,149.20	26,997.62	27,081.36	27,081.36	513,270,000
24 Feb 2020	28,402.93	28,402.93	27,912.44	27,960.80	27,960.80	452,580,000
21 Feb 2020	29,146.53	29,146.53	28,892.70	28,992.41	28,992.41	311,210,000
20 Feb 2020	29,296.25	29,368.45	28,959.65	29,219.98	29,219.98	287,780,000
19 Feb 2020	29,312.70	29,409.09	29,274.38	29,348.03	29,348.03	240,640,000
18 Feb 2020	29,282.78	29,330.16	29,116.81	29,232.19	29,232.19	256,600,000
14 Feb 2020	29,440.47	29,463.04	29,283.18	29,398.08	29,398.08	231,000,000
13 Feb 2020	29,436.03	29,535.40	29,345.93	29,423.31	29,423.31	291,150,000
12 Feb 2020	29,406.75	29,568.57	29,406.75	29,551.42	29,551.42	309,530,000
11 Feb 2020	29,390.71	29,415.39	29,210.47	29,276.34	29,276.34	279,540,000
10 Feb 2020	28,995.66	29,278.07	28,995.66	29,276.82	29,276.82	250,510,000
07 Feb 2020	29,286.92	29,286.92	29,056.98	29,102.51	29,102.51	252,860,000
06 Feb 2020	29,388.58	29,408.05	29,246.93	29,379.77	29,379.77	263,700,000
05 Feb 2020	29,048.73	29,308.89	29,000.85	29,290.85	29,290.85	357,540,000
04 Feb 2020	28,696.74	28,904.88	28,696.74	28,807.63	28,807.63	332,750,000
03 Feb 2020	28,319.65	28,630.39	28,319.65	28,399.81	28,399.81	307,910,000
31 Jan 2020	28,813.04	28,813.04	28,169.53	28,256.03	28,256.03	403,890,000
30 Jan 2020	28,640.16	28,879.71	28,489.76	28,859.44	28,859.44	326,850,000
29 Jan 2020	28,820.53	28,944.24	28,728.19	28,734.45	28,734.45	302,290,000
28 Jan 2020	28,594.28	28,823.23	28,575.75	28,722.85	28,722.85	330,140,000
27 Jan 2020	28,542.49	28,671.79	28,440.47	28,535.80	28,535.80	337,270,000
24 Jan 2020	29,230.39	29,288.79	28,843.31	28,989.73	28,989.73	380,010,000
23 Jan 2020	29,111.02	29,190.47	28,966.98	29,160.09	29,160.09	307,060,000
22 Jan 2020	29,263.63	29,320.20	29,172.26	29,186.27	29,186.27	283,440,000
21 Jan 2020	29,269.05	29,341.21	29,146.47	29,196.04	29,196.04	320,640,000
17 Jan 2020	29,313.31	29,373.62	29,289.91	29,348.10	29,348.10	321,820,000
16 Jan 2020	29,131.95	29,300.32	29,131.95	29,297.64	29,297.64	252,110,000
15 Jan 2020	28,901.80	29,127.59	28,897.35	29,030.22	29,030.22	260,270,000
14 Jan 2020	28,895.50	29,054.16	28,872.27	28,939.67	28,939.67	287,440,000
13 Jan 2020	28,869.01	28,909.91	28,819.43	28,907.05	28,907.05	249,830,000
10 Jan 2020	28,977.52	29,009.07	28,789.10	28,823.77	28,823.77	237,830,000
09 Jan 2020	28,851.97	28,988.01	28,844.31	28,956.90	28,956.90	275,060,000
08 Jan 2020	28,556.14	28,866.18	28,522.51	28,745.09	28,745.09	291,750,000
07 Jan 2020	28,639.18	28,685.50	28,565.28	28,583.68	28,583.68	258,900,000
06 Jan 2020	28,465.50	28,708.02	28,418.63	28,703.38	28,703.38	252,760,000
03 Jan 2020	28,553.33	28,716.31	28,500.36	28,634.88	28,634.88	239,590,000
02 Jan 2020	28,638.97	28,872.80	28,627.77	28,868.80	28,868.80	251,820,000
31 Dec 2019	28,414.64	28,547.35	28,376.49	28,538.44	28,538.44	193,340,000
30 Dec 2019	28,654.76	28,664.69	28,428.98	28,462.14	28,462.14	181,600,000
27 Dec 2019	28,675.34	28,701.66	28,608.98	28,645.26	28,645.26	182,280,000
26 Dec 2019	28,539.46	28,624.10	28,535.15	28,621.39	28,621.39	155,970,000
24 Dec 2019	28,572.57	28,576.80	28,503.21	28,515.45	28,515.45	86,150,000
23 Dec 2019	28,491.78	28,582.49	28,491.78	28,551.53	28,551.53	223,530,000
20 Dec 2019	28,608.64	28,608.64	28,445.60	28,455.09	28,455.09	603,780,000
19 Dec 2019	28,278.31	28,381.48	28,278.24	28,376.96	28,376.96	262,570,000
18 Dec 2019	28,291.44	28,323.25	28,239.28	28,239.28	28,239.28	289,890,000
17 Dec 2019	28,221.75	28,328.63	28,220.56	28,267.16	28,267.16	286,770,000
16 Dec 2019	28,191.67	28,337.49	28,191.67	28,235.89	28,235.89	286,770,000
13 Dec 2019	28,123.64	28,290.73	28,028.32	28,135.38	28,135.38	250,660,000
12 Dec 2019	27,898.34	28,224.95	27,859.87	28,132.05	28,132.05	277,740,000
11 Dec 2019	27,867.31	27,925.50	27,801.80	27,911.30	27,911.30	213,510,000
10 Dec 2019	27,900.65	27,949.02	27,804.00	27,881.72	27,881.72	213,250,000
09 Dec 2019	27,987.05	28,010.42	27,906.14	27,909.60	27,909.60	217,000,000
06 Dec 2019	27,839.68	28,035.85	27,839.68	28,015.06	28,015.06	223,310,000
05 Dec 2019	27,736.05	27,745.20	27,562.80	27,677.79	27,677.79	208,600,000
04 Dec 2019	27,634.63	27,727.45	27,612.08	27,649.78	27,649.78	218,200,000
03 Dec 2019	27,501.98	27,524.74	27,325.13	27,502.81	27,502.81	275,350,000
02 Dec 2019	28,109.74	28,109.84	27,782.35	27,783.04	27,783.04	236,610,000
29 Nov 2019	28,103.16	28,119.51	28,042.53	28,051.41	28,051.41	120,630,000
27 Nov 2019	28,156.47	28,174.97	28,075.23	28,164.00	28,164.00	198,210,000
26 Nov 2019	28,080.75	28,146.02	28,042.21	28,121.68	28,121.68	324,050,000
25 Nov 2019	27,917.77	28,068.69	27,917.77	28,066.47	28,066.47	248,420,000
22 Nov 2019	27,831.23	27,898.46	27,773.98	27,875.62	27,875.62	214,780,000
21 Nov 2019	27,820.28	27,828.33	27,708.34	27,766.29	27,766.29	232,020,000
20 Nov 2019	27,879.55	27,897.28	27,675.28	27,821.09	27,821.09	258,140,000
19 Nov 2019	28,079.76	28,090.21	27,894.52	27,934.02	27,934.02	245,890,000
18 Nov 2019	27,993.22	28,040.97	27,969.24	28,036.22	28,036.22	252,320,000
15 Nov 2019	27,843.54	28,004.89	27,843.54	28,004.89	28,004.89	283,720,000
14 Nov 2019	27,757.20	27,800.71	27,676.97	27,781.96	27,781.96	303,970,000
13 Nov 2019	27,622.04	27,806.40	27,587.20	27,783.59	27,783.59	278,390,000
12 Nov 2019	27,701.59	27,770.86	27,635.32	27,691.49	27,691.49	213,670,000
11 Nov 2019	27,580.66	27,714.39	27,517.67	27,691.49	27,691.49	202,350,000
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 can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more