UK markets open in 1 hour 43 minutes
NIKKEI 225
26,386.38 +232.57 (+0.89%) HANG SENG
21,973.22 +142.87 (+0.65%) CRUDE OIL
110.43 +2.00 (+1.84%) GOLD FUTURES
1,811.90 +10.40 (+0.58%) DOW
31,097.26 +321.86 (+1.05%) BTC-GBP
16,724.33 +871.07 (+5.49%)
Mini Dow Jones Indus.-$5 Sep 22 (YM=F)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 01:07AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 31,051.00 | 31,220.00 | 30,808.00 | 31,169.00 | 31,169.00 | 38,680 |
| 04 Jul 2022 | - | - | - | - | - | - |
| 01 Jul 2022 | 30,720.00 | 31,116.00 | 30,422.00 | 31,061.00 | 31,061.00 | 186,268 |
| 30 Jun 2022 | 31,021.00 | 31,034.00 | 30,406.00 | 30,781.00 | 30,781.00 | 186,268 |
| 29 Jun 2022 | 30,966.00 | 31,142.00 | 30,861.00 | 30,999.00 | 30,999.00 | 147,968 |
| 28 Jun 2022 | 31,464.00 | 31,867.00 | 30,905.00 | 30,933.00 | 30,933.00 | 164,024 |
| 27 Jun 2022 | 31,466.00 | 31,695.00 | 31,331.00 | 31,421.00 | 31,421.00 | 125,464 |
| 24 Jun 2022 | 30,568.00 | 31,508.00 | 30,538.00 | 31,487.00 | 31,487.00 | 139,775 |
| 23 Jun 2022 | 30,478.00 | 30,698.00 | 30,247.00 | 30,672.00 | 30,672.00 | 208,468 |
| 22 Jun 2022 | 30,524.00 | 30,770.00 | 30,003.00 | 30,471.00 | 30,471.00 | 210,521 |
| 21 Jun 2022 | 29,930.00 | 30,646.00 | 29,741.00 | 30,525.00 | 30,525.00 | 202,383 |
| 20 Jun 2022 | 29,930.00 | 30,219.00 | 29,741.00 | 30,148.00 | 30,148.00 | 252,835 |
| 17 Jun 2022 | 30,021.00 | 30,214.00 | 29,800.00 | 29,806.19 | 29,806.19 | 252,835 |
| 16 Jun 2022 | 30,727.00 | 30,943.00 | 29,741.00 | 29,928.00 | 29,928.00 | 38,759 |
| 15 Jun 2022 | 30,383.00 | 31,008.00 | 30,172.00 | 30,661.00 | 30,661.00 | 48,553 |
| 14 Jun 2022 | 30,531.00 | 30,874.00 | 30,137.00 | 30,375.00 | 30,375.00 | 69,324 |
| 13 Jun 2022 | 31,254.00 | 31,293.00 | 30,355.00 | 30,527.00 | 30,527.00 | 112,007 |
| 10 Jun 2022 | 32,319.00 | 32,346.00 | 31,368.00 | 31,388.00 | 31,388.00 | 149,283 |
| 09 Jun 2022 | 32,909.00 | 33,110.00 | 32,252.00 | 32,263.00 | 32,263.00 | 179,160 |
| 08 Jun 2022 | 33,107.00 | 33,169.00 | 32,806.00 | 32,889.00 | 32,889.00 | 146,008 |
| 07 Jun 2022 | 32,903.00 | 33,198.00 | 32,603.00 | 33,165.00 | 33,165.00 | 155,264 |
| 06 Jun 2022 | 32,967.00 | 33,229.00 | 32,805.00 | 32,912.00 | 32,912.00 | 140,650 |
| 03 Jun 2022 | 33,250.00 | 33,317.00 | 32,824.00 | 32,888.00 | 32,888.00 | 161,880 |
| 02 Jun 2022 | 32,763.00 | 33,263.00 | 32,491.00 | 33,223.00 | 33,223.00 | 162,371 |
| 01 Jun 2022 | 33,067.00 | 33,254.00 | 32,563.00 | 32,798.00 | 32,798.00 | 176,385 |
| 31 May 2022 | 33,201.00 | 33,434.00 | 32,722.00 | 32,971.00 | 32,971.00 | 219,698 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 32,531.00 | 33,239.00 | 32,485.00 | 33,158.00 | 33,158.00 | 139,299 |
| 26 May 2022 | 32,074.00 | 32,738.00 | 31,996.00 | 32,600.00 | 32,600.00 | 153,646 |
| 25 May 2022 | 31,943.00 | 32,215.00 | 31,683.00 | 32,076.00 | 32,076.00 | 180,970 |
| 24 May 2022 | 31,782.00 | 31,972.00 | 31,315.00 | 31,880.00 | 31,880.00 | 204,978 |
| 23 May 2022 | 31,288.00 | 31,925.00 | 31,286.00 | 31,839.00 | 31,839.00 | 181,351 |
| 20 May 2022 | 31,209.00 | 31,548.00 | 30,585.00 | 31,213.00 | 31,213.00 | 217,514 |
| 19 May 2022 | 31,397.00 | 31,524.00 | 30,955.00 | 31,202.00 | 31,202.00 | 222,586 |
| 18 May 2022 | 32,629.00 | 32,651.00 | 31,299.00 | 31,440.00 | 31,440.00 | 168,601 |
| 17 May 2022 | 32,139.00 | 32,692.00 | 32,129.00 | 32,581.00 | 32,581.00 | 166,271 |
| 16 May 2022 | 32,148.00 | 32,453.00 | 31,867.00 | 32,159.00 | 32,159.00 | 167,019 |
| 13 May 2022 | 31,556.00 | 32,201.00 | 31,556.00 | 32,120.00 | 32,120.00 | 171,076 |
| 12 May 2022 | 31,803.00 | 31,893.00 | 31,148.00 | 31,652.00 | 31,652.00 | 256,197 |
| 11 May 2022 | 32,048.00 | 32,506.00 | 31,715.00 | 31,743.00 | 31,743.00 | 264,401 |
| 10 May 2022 | 32,206.00 | 32,663.00 | 31,805.00 | 32,087.00 | 32,087.00 | 239,430 |
| 09 May 2022 | 32,624.00 | 32,690.00 | 32,037.00 | 32,161.00 | 32,161.00 | 242,482 |
| 06 May 2022 | 32,933.00 | 32,966.00 | 32,376.00 | 32,809.00 | 32,809.00 | 241,720 |
| 05 May 2022 | 33,926.00 | 34,020.00 | 32,589.00 | 32,910.00 | 32,910.00 | 252,365 |
| 04 May 2022 | 33,041.00 | 34,027.00 | 32,925.00 | 33,969.00 | 33,969.00 | 188,059 |
| 03 May 2022 | 32,960.00 | 33,254.00 | 32,806.00 | 33,033.00 | 33,033.00 | 162,760 |
| 02 May 2022 | 32,988.00 | 33,145.00 | 32,358.00 | 32,980.00 | 32,980.00 | 222,204 |
| 29 Apr 2022 | 33,735.00 | 33,903.00 | 32,820.00 | 32,882.00 | 32,882.00 | 202,184 |
| 28 Apr 2022 | 33,308.00 | 33,968.00 | 33,155.00 | 33,828.00 | 33,828.00 | 211,619 |
| 27 Apr 2022 | 33,163.00 | 33,611.00 | 33,015.00 | 33,226.00 | 33,226.00 | 239,696 |
| 26 Apr 2022 | 33,965.00 | 34,038.00 | 33,081.00 | 33,160.00 | 33,160.00 | 222,151 |
| 25 Apr 2022 | 33,644.00 | 34,021.00 | 33,230.00 | 33,965.00 | 33,965.00 | 265,193 |
| 22 Apr 2022 | 34,696.00 | 34,719.00 | 33,594.00 | 33,728.00 | 33,728.00 | 234,366 |
| 21 Apr 2022 | 35,125.00 | 35,413.00 | 34,635.00 | 34,709.00 | 34,709.00 | 195,639 |
| 20 Apr 2022 | 34,785.00 | 35,233.00 | 34,728.00 | 35,079.00 | 35,079.00 | 207,813 |
| 19 Apr 2022 | 34,397.00 | 34,897.00 | 34,226.00 | 34,841.00 | 34,841.00 | 172,165 |
| 18 Apr 2022 | 34,369.00 | 34,530.00 | 34,179.00 | 34,313.00 | 34,313.00 | 138,271 |
| 14 Apr 2022 | 34,463.00 | 34,794.00 | 34,340.00 | 34,358.00 | 34,358.00 | 168,122 |
| 13 Apr 2022 | 34,178.00 | 34,511.00 | 34,052.00 | 34,482.00 | 34,482.00 | 161,480 |
| 12 Apr 2022 | 34,232.00 | 34,582.00 | 34,002.00 | 34,139.00 | 34,139.00 | 193,135 |
| 11 Apr 2022 | 34,636.00 | 34,668.00 | 34,181.00 | 34,219.00 | 34,219.00 | 159,044 |
| 08 Apr 2022 | 34,481.00 | 34,820.00 | 34,368.00 | 34,613.00 | 34,613.00 | 156,893 |
| 07 Apr 2022 | 34,370.00 | 34,613.00 | 34,093.00 | 34,490.00 | 34,490.00 | 168,413 |
| 06 Apr 2022 | 34,595.00 | 34,608.00 | 34,178.00 | 34,399.00 | 34,399.00 | 185,467 |
| 05 Apr 2022 | 34,802.00 | 35,015.00 | 34,469.00 | 34,550.00 | 34,550.00 | 152,767 |
| 04 Apr 2022 | 34,688.00 | 34,849.00 | 34,514.00 | 34,829.00 | 34,829.00 | 117,196 |
| 01 Apr 2022 | 34,702.00 | 34,805.00 | 34,437.00 | 34,718.00 | 34,718.00 | 152,091 |
| 31 Mar 2022 | 35,124.00 | 35,215.00 | 34,592.00 | 34,618.00 | 34,618.00 | 137,841 |
| 30 Mar 2022 | 35,154.00 | 35,257.00 | 34,955.00 | 35,117.00 | 35,117.00 | 121,051 |
| 29 Mar 2022 | 34,848.00 | 35,281.00 | 34,826.00 | 35,190.00 | 35,190.00 | 147,281 |
| 28 Mar 2022 | 34,762.00 | 34,886.00 | 34,445.00 | 34,853.00 | 34,853.00 | 129,887 |
| 25 Mar 2022 | 34,640.00 | 34,841.00 | 34,522.00 | 34,759.00 | 34,759.00 | 123,518 |
| 24 Mar 2022 | 34,252.00 | 34,655.00 | 34,214.00 | 34,604.00 | 34,604.00 | 123,375 |
| 23 Mar 2022 | 34,691.00 | 34,792.00 | 34,217.00 | 34,250.00 | 34,250.00 | 128,190 |
| 22 Mar 2022 | 34,490.00 | 34,775.00 | 34,318.00 | 34,709.00 | 34,709.00 | 111,073 |
| 21 Mar 2022 | 34,670.00 | 34,694.00 | 34,228.00 | 34,436.00 | 34,436.00 | 153,664 |
| 18 Mar 2022 | 34,335.00 | 34,484.00 | 34,215.00 | 34,413.66 | 34,413.66 | 152,069 |
| 17 Mar 2022 | 34,124.00 | 34,491.00 | 33,867.00 | 34,461.00 | 34,461.00 | 24,152 |
| 16 Mar 2022 | 33,510.00 | 34,160.00 | 33,388.00 | 34,059.00 | 34,059.00 | 42,649 |
| 15 Mar 2022 | 32,979.00 | 33,618.00 | 32,680.00 | 33,532.00 | 33,532.00 | 94,046 |
| 14 Mar 2022 | 33,012.00 | 33,395.00 | 32,815.00 | 32,944.00 | 32,944.00 | 111,933 |
| 11 Mar 2022 | 33,190.00 | 33,691.00 | 32,901.00 | 32,925.00 | 32,925.00 | 150,209 |
| 10 Mar 2022 | 33,254.00 | 33,294.00 | 32,799.00 | 33,152.00 | 33,152.00 | 184,103 |
| 09 Mar 2022 | 32,538.00 | 33,441.00 | 32,521.00 | 33,265.00 | 33,265.00 | 202,047 |
| 08 Mar 2022 | 32,716.00 | 33,374.00 | 32,305.00 | 32,602.00 | 32,602.00 | 286,678 |
| 07 Mar 2022 | 33,451.00 | 33,542.00 | 32,689.00 | 32,782.00 | 32,782.00 | 253,270 |
| 04 Mar 2022 | 33,772.00 | 33,859.00 | 33,210.00 | 33,583.00 | 33,583.00 | 260,950 |
| 03 Mar 2022 | 33,805.00 | 34,143.00 | 33,597.00 | 33,738.00 | 33,738.00 | 195,518 |
| 02 Mar 2022 | 33,318.00 | 33,977.00 | 33,121.00 | 33,849.00 | 33,849.00 | 239,411 |
| 01 Mar 2022 | 33,822.00 | 34,065.00 | 33,064.00 | 33,267.00 | 33,267.00 | 275,407 |
| 28 Feb 2022 | 33,678.00 | 33,914.00 | 33,322.00 | 33,840.00 | 33,840.00 | 303,760 |
| 25 Feb 2022 | 33,036.00 | 34,034.00 | 32,762.00 | 33,994.00 | 33,994.00 | 286,523 |
| 24 Feb 2022 | 33,052.00 | 33,205.00 | 32,167.00 | 33,156.00 | 33,156.00 | 438,495 |
| 23 Feb 2022 | 33,585.00 | 33,824.00 | 33,015.00 | 33,066.00 | 33,066.00 | 238,843 |
| 22 Feb 2022 | 33,869.00 | 34,349.00 | 33,292.00 | 33,525.00 | 33,525.00 | 450,328 |
| 18 Feb 2022 | 34,237.00 | 34,500.00 | 33,900.00 | 34,007.00 | 34,007.00 | 232,775 |
| 17 Feb 2022 | 34,842.00 | 34,910.00 | 34,171.00 | 34,231.00 | 34,231.00 | 209,143 |
| 16 Feb 2022 | 34,886.00 | 35,060.00 | 34,558.00 | 34,851.00 | 34,851.00 | 196,641 |
| 15 Feb 2022 | 34,472.00 | 34,968.00 | 34,345.00 | 34,904.00 | 34,904.00 | 193,885 |
| 14 Feb 2022 | 34,665.00 | 34,755.00 | 34,205.00 | 34,471.00 | 34,471.00 | 274,108 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
