UK markets close in 2 hours 22 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
35,911.81-201.79 (-0.56%)
At close: 05:16PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202235,996.4335,996.4335,641.4935,911.8135,911.81389,200,000
13 Jan 202236,312.4936,513.8836,044.2236,113.6236,113.62343,640,000
12 Jan 202236,336.1636,453.4936,168.1536,290.3236,290.32310,180,000
11 Jan 202236,058.8536,271.4735,769.3836,252.0236,252.02356,850,000
10 Jan 202236,175.2136,175.2135,639.9136,068.8736,068.87430,680,000
07 Jan 202236,249.5936,382.8436,111.5336,231.6636,231.66356,110,000
06 Jan 202236,409.0536,464.1936,200.6836,236.4736,236.47385,890,000
05 Jan 202236,722.6036,952.6536,400.3936,407.1136,407.11462,040,000
04 Jan 202236,636.0036,934.8436,636.0036,799.6536,799.65435,080,000
03 Jan 202236,321.5936,595.8236,246.4536,585.0636,585.06347,930,000
31 Dec 202136,385.8536,484.9436,303.9736,338.3036,338.30213,200,000
30 Dec 202136,522.4836,679.4436,372.1336,398.0836,398.08205,620,000
29 Dec 202136,421.1436,571.5536,396.1936,488.6336,488.63213,480,000
28 Dec 202136,302.9936,527.2636,302.9936,398.2136,398.21239,090,000
27 Dec 202135,954.4836,306.6135,954.4836,302.3836,302.38244,350,000
23 Dec 202135,782.4236,060.9935,782.4235,950.5635,950.56247,420,000
22 Dec 202135,491.7135,764.6735,433.1335,753.8935,753.89281,930,000
21 Dec 202135,069.5035,508.9635,069.5035,492.7035,492.70346,080,000
20 Dec 202135,222.1235,222.1234,665.5034,932.1634,932.16386,590,000
17 Dec 202135,800.1135,800.1135,284.2635,365.4435,365.44750,480,000
16 Dec 202136,036.2836,189.8335,778.2135,897.6435,897.64473,620,000
15 Dec 202135,549.3535,943.8435,389.3035,927.4335,927.43424,720,000
14 Dec 202135,605.7335,779.4735,441.7435,544.1835,544.18440,900,000
13 Dec 202135,958.9335,958.9335,609.5335,650.9535,650.95441,110,000
10 Dec 202135,830.5535,982.6935,710.4335,970.9935,970.99361,200,000
09 Dec 202135,722.2635,864.2435,577.1435,754.6935,754.69353,020,000
08 Dec 202135,716.8535,840.5235,602.6535,754.7535,754.75387,650,000
07 Dec 202135,423.9935,819.4735,423.9935,719.4335,719.43474,940,000
06 Dec 202134,633.4335,356.7534,633.4335,227.0335,227.03416,720,000
03 Dec 202134,692.7834,801.3134,264.5734,580.0834,580.08439,550,000
02 Dec 202134,076.2534,759.6534,076.2534,639.7934,639.79466,900,000
01 Dec 202134,678.9435,004.6434,006.9834,022.0434,022.04496,000,000
30 Nov 202135,056.9935,056.9934,424.4434,483.7234,483.72678,800,000
29 Nov 202135,017.7135,287.9134,895.8935,135.9435,135.94416,040,000
26 Nov 202135,366.6935,366.6934,749.8034,899.3434,899.34324,580,000
24 Nov 202135,752.3135,825.4735,591.0335,804.3835,804.38280,960,000
23 Nov 202135,619.9235,841.5235,542.8735,813.8035,813.80392,520,000
22 Nov 202135,631.4135,929.6635,615.5535,619.2535,619.25420,810,000
19 Nov 202135,879.0935,879.0935,555.3735,601.9835,601.98408,840,000
18 Nov 202135,901.6935,952.6335,654.3935,870.9535,870.95435,080,000
17 Nov 202136,159.7036,159.7035,909.4835,931.0535,931.05358,310,000
16 Nov 202136,076.1836,316.6136,076.1836,142.2236,142.22308,290,000
15 Nov 202136,128.8336,236.0736,031.7836,087.4536,087.45280,660,000
12 Nov 202135,963.7836,147.6335,934.5936,100.3136,100.31293,180,000
11 Nov 202136,038.7836,108.1735,915.2735,921.2335,921.23270,320,000
10 Nov 202136,299.2536,346.6136,009.5036,079.9436,079.94278,390,000
09 Nov 202136,404.5336,416.9836,173.0736,319.9836,319.98258,020,000
08 Nov 202136,416.4636,565.7336,334.4236,432.2236,432.22284,400,000
05 Nov 202136,268.7536,484.7536,190.2036,327.9536,327.95344,600,000
04 Nov 202136,107.4636,168.0335,986.4836,124.2336,124.23307,640,000
03 Nov 202136,059.0936,178.5135,891.7336,157.5836,157.58262,540,000
02 Nov 202135,935.1136,088.8135,884.1336,052.6336,052.63304,510,000
01 Nov 202135,833.6536,009.7435,797.9735,913.8435,913.84292,880,000
29 Oct 202135,712.2835,852.5335,633.2035,819.5635,819.56399,400,000
28 Oct 202135,545.4135,742.2535,545.4135,730.4835,730.48337,400,000
27 Oct 202135,835.4335,835.4335,490.4335,490.6935,490.69354,180,000
26 Oct 202135,791.0535,892.9235,734.7335,756.8835,756.88321,910,000
25 Oct 202135,692.6235,787.0435,629.3735,741.1535,741.15267,220,000
22 Oct 202135,607.7235,765.0235,533.9535,677.0235,677.02346,290,000
21 Oct 202135,520.3235,612.3635,442.5335,603.0835,603.08298,390,000
20 Oct 202135,475.1635,669.6935,465.7135,609.3435,609.34265,750,000
19 Oct 202135,325.3735,462.6835,290.1235,457.3135,457.31278,510,000
18 Oct 202135,221.0235,327.5735,035.9435,258.6135,258.61312,640,000
15 Oct 202135,023.6335,320.9735,023.6335,294.7635,294.76327,870,000
14 Oct 202134,443.2234,923.8334,443.2234,912.5634,912.56338,540,000
13 Oct 202134,372.7134,449.8334,115.1034,377.8134,377.81316,220,000
12 Oct 202134,507.1534,611.2434,318.9434,378.3434,378.34319,010,000
11 Oct 202134,723.7934,951.3534,486.5134,496.0634,496.06256,820,000
08 Oct 202134,757.5734,842.6234,661.9534,746.2534,746.25238,080,000
07 Oct 202134,509.7234,975.1934,509.7234,754.9434,754.94273,290,000
06 Oct 202134,198.9634,432.6833,854.6934,416.9934,416.99322,170,000
05 Oct 202134,035.2534,490.9534,035.2534,314.6734,314.67311,520,000
04 Oct 202134,312.9634,410.2833,821.5834,002.9234,002.92396,860,000
01 Oct 202133,930.7034,490.5633,785.5434,326.4634,326.46427,580,000
30 Sept 202134,467.9834,557.3733,833.3233,843.9233,843.92354,830,000
29 Sept 202134,360.0834,580.4234,305.9634,390.7234,390.72290,350,000
28 Sept 202134,747.7034,798.2134,254.6534,299.9934,299.99379,020,000
27 Sept 202134,739.2735,061.1234,739.2734,869.3734,869.37289,480,000
24 Sept 202134,762.3134,857.0634,648.0834,798.0034,798.00254,310,000
23 Sept 202134,296.3034,879.7834,296.3034,764.8234,764.82283,890,000
22 Sept 202134,006.8734,440.4234,006.8734,258.3234,258.32296,590,000
21 Sept 202134,025.6134,313.8833,914.0233,919.8433,919.84306,970,000
20 Sept 202134,459.7234,459.7233,613.0333,970.4733,970.47435,780,000
17 Sept 202134,737.8634,779.8634,519.6334,584.8834,584.88560,630,000
16 Sept 202134,810.2734,943.5534,540.1134,751.3234,751.32278,270,000
15 Sept 202134,580.9534,880.7734,522.0334,814.3934,814.39317,490,000
14 Sept 202134,906.9034,990.3634,510.3034,577.5734,577.57325,140,000
13 Sept 202134,665.5034,939.1034,665.5034,869.6334,869.63334,190,000
10 Sept 202134,949.5935,104.2534,599.6134,607.7234,607.72333,230,000
09 Sept 202135,013.0835,199.8934,847.3034,879.3834,879.38261,330,000
08 Sept 202135,087.4535,175.1534,925.6135,031.0735,031.07261,880,000
07 Sept 202135,373.2435,373.2435,060.9035,100.0035,100.00289,830,000
03 Sept 202135,401.7335,422.7135,269.4035,369.0935,369.09221,370,000
02 Sept 202135,353.0635,475.4035,348.4835,443.8235,443.82263,370,000
01 Sept 202135,387.5535,407.3735,287.0535,312.5335,312.53265,520,000
31 Aug 202135,391.3835,449.7935,289.8635,360.7335,360.73337,240,000
30 Aug 202135,471.8035,510.7135,374.4635,399.8435,399.84245,390,000
27 Aug 202135,231.1135,479.1835,231.1135,455.8035,455.80240,990,000
26 Aug 202135,449.6835,498.4535,205.1035,213.1235,213.12239,740,000
25 Aug 202135,388.7735,501.1435,287.6335,405.5035,405.50237,230,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...