UK markets open in 5 hours 41 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
35,430.42+13.44 (+0.04%)
At close: 04:58PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202335,436.8035,579.1335,405.8935,430.4235,430.42299,330,000
28 Nov 202335,332.1335,518.6735,307.7335,416.9835,416.98256,210,000
27 Nov 202335,376.4435,410.3735,280.5735,333.4735,333.47258,340,000
24 Nov 202335,299.9035,399.4435,299.9035,390.1535,390.15117,040,000
22 Nov 202335,189.3335,315.2035,155.8035,273.0335,273.03237,290,000
21 Nov 202335,104.8435,118.0435,038.4435,088.2935,088.29271,120,000
20 Nov 202334,932.4935,227.4834,907.9835,151.0435,151.04331,050,000
17 Nov 202334,964.8235,028.2234,882.8234,947.2834,947.28334,820,000
16 Nov 202334,868.0335,022.4634,818.0334,945.4734,945.47435,540,000
15 Nov 202334,906.7235,051.1034,868.4834,991.2134,991.21347,790,000
14 Nov 202334,581.2034,931.0134,581.2034,827.7034,827.70328,050,000
13 Nov 202334,259.2534,405.8434,205.8134,337.8734,337.87245,090,000
10 Nov 202334,020.8234,310.3633,905.6234,283.1034,283.10302,460,000
09 Nov 202334,163.7134,167.5433,859.7733,891.9433,891.94325,400,000
08 Nov 202334,185.9234,252.7533,996.2034,112.2734,112.27280,330,000
07 Nov 202334,075.6534,206.9834,026.7234,152.6034,152.60281,790,000
06 Nov 202334,092.6134,167.2633,989.7234,095.8634,095.86265,570,000
03 Nov 202333,988.8334,163.6333,946.6034,061.3234,061.32311,000,000
02 Nov 202333,457.8233,852.9633,450.0333,839.0833,839.08304,350,000
01 Nov 202333,081.8733,337.1533,010.8533,274.5833,274.58307,570,000
31 Oct 202333,029.1133,070.2832,787.1233,052.8733,052.87306,950,000
30 Oct 202332,537.5433,002.9732,537.5432,928.9632,928.96298,640,000
27 Oct 202332,782.4032,787.5632,327.2032,417.5932,417.59376,970,000
26 Oct 202333,017.1733,105.0332,743.9932,784.3032,784.30379,880,000
25 Oct 202333,203.5333,267.9132,989.7233,035.9333,035.93355,690,000
24 Oct 202333,089.6433,272.1932,988.4333,141.3833,141.38359,230,000
23 Oct 202332,993.0233,234.8532,892.1932,936.4132,936.41342,500,000
20 Oct 202333,365.2733,425.7733,118.1233,127.2833,127.28325,530,000
19 Oct 202333,669.5233,852.3933,368.5833,414.1733,414.17304,320,000
18 Oct 202333,960.2533,991.5133,598.6433,665.0833,665.08285,410,000
17 Oct 202333,869.8434,147.6333,854.7033,997.6533,997.65281,010,000
16 Oct 202333,832.4234,088.9833,832.4233,984.5433,984.54270,060,000
13 Oct 202333,733.3433,957.7233,551.5833,670.2933,670.29306,340,000
12 Oct 202333,845.6533,863.8033,455.6033,631.1433,631.14289,160,000
11 Oct 202333,822.2033,882.5533,612.2533,804.8733,804.87256,560,000
10 Oct 202333,683.4133,898.2233,604.3233,739.3033,739.30255,640,000
09 Oct 202333,259.8433,631.8133,253.6933,604.6533,604.65228,760,000
06 Oct 202333,040.7033,557.6932,846.9433,407.5833,407.58332,990,000
05 Oct 202333,099.2333,174.3832,941.5633,119.5733,119.57277,250,000
04 Oct 202333,034.1833,156.4532,873.2333,129.5533,129.55287,030,000
03 Oct 202333,318.8433,398.5432,916.2033,002.3833,002.38293,450,000
02 Oct 202333,455.5033,511.9133,219.5633,433.3533,433.35275,630,000
29 Sept 202333,882.6133,893.6833,407.4533,507.5033,507.50319,830,000
28 Sept 202333,519.4433,777.9033,473.5033,666.3433,666.34275,610,000
27 Sept 202333,682.8133,731.6533,306.3033,550.2733,550.27300,330,000
26 Sept 202333,862.6833,879.9333,569.6033,618.8833,618.88280,100,000
25 Sept 202333,907.5934,017.5333,780.6734,006.8834,006.88229,450,000
22 Sept 202334,077.0834,156.1533,947.2433,963.8433,963.84268,760,000
21 Sept 202334,332.2334,378.3034,058.7234,070.4234,070.42331,930,000
20 Sept 202334,575.5034,776.2834,434.2934,440.8834,440.88291,650,000
19 Sept 202334,571.8434,597.5634,311.6934,517.7334,517.73282,830,000
18 Sept 202334,612.2934,725.0634,545.3534,624.3034,624.30252,700,000
15 Sept 202334,902.0434,902.0434,572.2734,618.2434,618.24582,160,000
14 Sept 202334,687.5034,977.9734,687.5034,907.1134,907.11305,180,000
13 Sept 202334,667.2834,767.1134,509.9534,575.5334,575.53295,480,000
12 Sept 202334,620.0234,852.6134,560.5534,645.9934,645.99318,670,000
11 Sept 202334,650.0134,784.5234,578.5934,663.7234,663.72291,720,000
08 Sept 202334,487.4134,627.8534,473.5734,576.5934,576.59293,990,000
07 Sept 202334,351.1834,560.8634,351.1834,500.7334,500.73386,980,000
06 Sept 202334,611.6834,611.6834,291.5634,443.1934,443.19308,900,000
05 Sept 202334,843.2234,871.2634,635.6334,641.9734,641.97283,540,000
01 Sept 202334,876.2434,979.1834,720.7034,837.7134,837.71286,370,000
31 Aug 202334,909.0935,070.2134,719.7734,721.9134,721.91341,900,000
30 Aug 202334,847.8035,025.5734,811.7434,890.2434,890.24236,070,000
29 Aug 202334,531.1234,864.4234,531.1234,852.6734,852.67262,550,000
28 Aug 202334,441.6434,652.9134,441.6434,559.9834,559.98224,640,000
25 Aug 202334,217.0634,441.9134,029.2234,346.9034,346.90257,440,000
24 Aug 202334,439.8334,694.6834,093.6534,099.4234,099.42342,520,000
23 Aug 202334,338.5934,534.7234,321.0034,472.9834,472.98360,610,000
22 Aug 202334,494.1734,514.0434,256.8434,288.8334,288.83279,200,000
21 Aug 202334,531.2834,570.9634,248.4634,463.6934,463.69396,490,000
18 Aug 202334,368.3634,587.0734,263.1934,500.6634,500.66320,680,000
17 Aug 202334,829.6134,888.4834,440.7334,474.8334,474.83392,850,000
16 Aug 202334,914.9635,133.5634,757.3734,765.7434,765.74332,310,000
15 Aug 202335,219.3735,219.3734,908.5034,946.3934,946.39323,920,000
14 Aug 202335,273.8935,335.4535,169.9735,307.6335,307.63300,250,000
11 Aug 202335,111.3635,354.6035,059.9935,281.4035,281.40277,840,000
10 Aug 202335,231.5435,578.5835,107.6035,176.1535,176.15337,110,000
09 Aug 202335,324.2835,370.8935,058.7335,123.3635,123.36306,680,000
08 Aug 202335,345.4035,346.6435,007.4135,314.4935,314.49303,840,000
07 Aug 202335,125.6035,497.3835,125.6035,473.1335,473.13300,150,000
04 Aug 202335,230.1335,506.8835,033.7635,065.6235,065.62338,290,000
03 Aug 202335,194.5635,348.2035,122.3235,215.8935,215.89254,960,000
02 Aug 202335,551.9235,551.9235,226.2635,282.5235,282.52298,570,000
01 Aug 202335,585.9935,679.1335,526.6135,630.6835,630.68259,490,000
31 Jul 202335,465.9735,566.9535,430.2235,559.5335,559.53327,410,000
28 Jul 202335,443.4935,565.5135,355.1535,459.2935,459.29369,000,000
27 Jul 202335,558.7935,645.3535,216.5835,282.7235,282.72352,230,000
26 Jul 202335,345.9935,633.6135,306.2735,520.1235,520.12346,240,000
25 Jul 202335,421.4935,527.5735,365.2635,438.0735,438.07299,530,000
24 Jul 202335,230.7935,463.9735,230.7935,411.2435,411.24284,460,000
21 Jul 202335,274.3235,340.6635,186.0535,227.6935,227.69465,270,000
20 Jul 202335,091.9835,372.7735,091.9835,225.1835,225.18340,880,000
19 Jul 202334,991.2135,234.0534,991.2135,061.2135,061.21365,130,000
18 Jul 202334,597.0834,986.3634,530.6134,951.9334,951.93385,940,000
17 Jul 202334,499.7434,665.1534,418.7234,585.3534,585.35359,780,000
14 Jul 202334,425.3334,592.2634,425.3334,509.0334,509.03293,540,000
13 Jul 202334,412.3134,482.2634,365.3334,395.1434,395.14267,180,000
12 Jul 202334,395.2834,586.9434,308.7834,347.4334,347.43331,410,000
11 Jul 202334,056.9434,288.8733,993.0134,261.4234,261.42278,940,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...