Canada markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
40,665.02-533.08 (-1.29%)
At close: 05:29PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 202441,156.5641,376.0040,597.5040,665.0240,665.02393,450,000
Jul 17, 202440,862.5741,221.9840,849.7141,198.0841,198.08433,450,000
Jul 16, 202440,263.7840,988.8140,263.7840,954.4840,954.48306,390,000
Jul 15, 202440,138.4040,351.1040,136.1040,211.7240,211.72308,880,000
Jul 12, 202439,783.2840,257.2439,783.2840,000.9040,000.90325,780,000
Jul 11, 202439,695.1839,875.6039,623.1239,753.7539,753.75361,530,000
Jul 10, 202439,272.4539,736.2039,256.7239,721.3639,721.36334,180,000
Jul 09, 202439,357.3739,492.2839,146.6039,291.9739,291.97361,410,000
Jul 08, 202439,391.9839,654.9639,278.4339,344.7939,344.79358,320,000
Jul 05, 202439,313.4039,399.6239,168.7039,375.8739,375.87325,230,000
Jul 03, 202439,358.9539,411.1739,230.8639,308.0039,308.00202,070,000
Jul 02, 202439,108.2539,340.4939,085.6939,331.8539,331.85317,380,000
Jul 01, 202439,186.2039,438.3639,037.9439,169.5239,169.52346,210,000
Jun 28, 202439,092.3939,443.6038,937.1539,118.8639,118.86679,630,000
Jun 27, 202439,107.1039,250.6939,026.7539,164.0639,164.06338,010,000
Jun 26, 202439,063.1539,183.7438,908.9939,127.8039,127.80333,100,000
Jun 25, 202439,398.7939,423.2638,997.2339,112.1639,112.16339,010,000
Jun 24, 202439,184.4939,571.2339,184.4939,411.2139,411.21373,940,000
Jun 21, 202439,208.5139,257.1839,061.6739,150.3339,150.33818,670,000
Jun 20, 202438,804.7339,232.5038,778.4639,134.7639,134.76397,010,000
Jun 18, 202438,779.1238,936.9338,727.6738,834.8638,834.86324,260,000
Jun 17, 202438,565.1838,839.8838,431.9538,778.1038,778.10346,190,000
Jun 14, 202438,528.3938,595.2438,305.8538,589.1638,589.16272,200,000
Jun 13, 202438,677.1238,712.2138,407.7038,647.1038,647.10341,330,000
Jun 12, 202438,950.6539,120.2638,621.4538,712.2138,712.21472,280,000
Jun 11, 202438,795.7138,795.7138,446.2438,747.4238,747.42383,090,000
Jun 10, 202438,784.9038,877.8638,665.4538,868.0438,868.04330,580,000
Jun 07, 202438,861.2439,105.2338,751.8538,798.9938,798.99265,850,000
Jun 06, 202438,825.4039,004.1638,735.9938,886.1738,886.17269,000,000
Jun 05, 202438,774.8238,844.3238,548.7738,807.3338,807.33310,970,000
Jun 04, 202438,518.8638,786.6238,397.8238,711.2938,711.29304,450,000
Jun 03, 202438,709.9938,735.6138,247.2238,571.0338,571.03314,010,000
May 31, 202438,140.2638,719.4338,092.2738,686.3238,686.32618,200,000
May 30, 202438,368.3538,493.6038,000.9638,111.4838,111.48360,090,000
May 29, 202438,716.2838,716.2838,413.6738,441.5438,441.54292,280,000
May 28, 202439,028.9939,028.9938,706.1438,852.8638,852.86303,340,000
May 24, 202439,089.2339,220.3139,020.2939,069.5939,069.59249,810,000
May 23, 202439,694.9539,694.9539,025.5139,065.2639,065.26335,640,000
May 22, 202439,863.3339,890.9139,559.0939,671.0439,671.04258,430,000
May 21, 202439,804.4039,905.8039,778.7339,872.9939,872.99314,120,000
May 20, 202439,989.7640,077.4039,787.0939,806.7739,806.77272,420,000
May 17, 202439,911.7240,010.8839,858.8640,003.5940,003.59300,260,000
May 16, 202439,912.3440,051.0539,864.6839,869.3839,869.38400,560,000
May 15, 202439,615.1039,935.0439,615.1039,908.0039,908.00411,190,000
May 14, 202439,466.7639,616.4139,371.9239,558.1139,558.11320,860,000
May 13, 202439,591.2839,647.3939,403.0539,431.5139,431.51323,370,000
May 10, 202439,466.5239,579.8839,406.2639,512.8439,512.84289,480,000
May 09, 202439,064.2739,413.6638,988.8539,387.7639,387.76303,270,000
May 08, 202438,818.9039,094.7438,814.9939,056.3939,056.39292,340,000
May 07, 202438,858.9438,977.6138,840.4038,884.2638,884.26360,930,000
May 06, 202438,762.4338,886.4738,689.3838,852.2738,852.27315,550,000
May 03, 202438,709.3638,808.5238,518.2838,675.6838,675.68410,530,000
May 02, 202438,075.6538,295.2937,895.6638,225.6638,225.66355,910,000
May 01, 202437,845.5638,349.2037,780.5437,903.2937,903.29413,540,000
Apr 30, 202438,337.4038,337.4037,810.1237,815.9237,815.92448,480,000
Apr 29, 202438,282.1638,406.2038,215.4738,386.0938,386.09343,630,000
Apr 26, 202438,114.7038,337.6438,065.0538,239.6638,239.66398,680,000
Apr 25, 202438,052.0938,157.2237,754.3838,085.8038,085.80408,170,000
Apr 24, 202438,552.7938,552.7938,310.5538,460.9238,460.92337,230,000
Apr 23, 202438,356.0738,561.5038,297.7238,503.6938,503.69329,420,000
Apr 22, 202438,116.8938,447.1637,985.0738,239.9838,239.98351,650,000
Apr 19, 202437,801.9838,102.5737,781.6137,986.4037,986.40420,460,000
Apr 18, 202437,847.2138,083.7637,681.5237,775.3837,775.38300,230,000
Apr 17, 202437,949.6738,036.7037,611.5637,753.3137,753.31314,650,000
Apr 16, 202437,992.2237,992.2237,713.7037,798.9737,798.97339,480,000
Apr 15, 202438,075.3838,386.8137,657.7937,735.1137,735.11389,170,000
Apr 12, 202438,319.1438,319.1437,877.3037,983.2437,983.24440,910,000
Apr 11, 202438,523.2638,598.9838,197.2838,459.0838,459.08356,640,000
Apr 10, 202438,662.2838,662.2838,304.6638,461.5138,461.51317,580,000
Apr 09, 202438,983.6638,992.8938,572.0938,883.6738,883.67328,700,000
Apr 08, 202438,916.4239,013.2038,857.7038,892.8038,892.80291,460,000
Apr 05, 202438,664.9839,040.1738,602.1838,904.0438,904.04317,110,000
Apr 04, 202439,343.6039,421.3538,559.4238,596.9838,596.98356,510,000
Apr 03, 202439,139.5939,305.7639,017.1339,127.1439,127.14364,180,000
Apr 02, 202439,256.2739,256.2739,051.7039,170.2439,170.24319,590,000
Apr 01, 202439,807.9339,815.0039,491.2239,566.8539,566.85269,470,000
Mar 28, 202439,763.7439,868.5939,717.2539,807.3739,807.37360,970,000
Mar 27, 202439,461.9839,769.4139,461.9839,760.0839,760.08332,190,000
Mar 26, 202439,338.3239,439.4439,277.1939,282.3339,282.33306,940,000
Mar 25, 202439,410.5439,430.1739,296.0339,313.6439,313.64323,670,000
Mar 22, 202439,774.0639,824.7639,469.5339,475.9039,475.90332,340,000
Mar 21, 202439,661.0339,889.0539,589.2339,781.3739,781.37408,990,000
Mar 20, 202439,072.0539,529.1338,988.6539,512.1339,512.13350,050,000
Mar 19, 202438,819.6139,122.7138,761.2839,110.7639,110.76310,610,000
Mar 18, 202438,826.9338,898.4138,760.7938,790.4338,790.43327,950,000
Mar 15, 202438,809.6538,928.1338,618.2038,714.7738,714.77774,360,000
Mar 14, 202439,122.3939,160.2538,704.3638,905.6638,905.66375,810,000
Mar 13, 202439,054.5839,201.9438,937.9239,043.3239,043.32330,930,000
Mar 12, 202438,883.3239,071.5638,711.3939,005.4939,005.49329,090,000
Mar 11, 202438,667.2138,794.7638,483.2538,769.6638,769.66300,190,000
Mar 08, 202438,776.8038,971.1538,705.0338,722.6938,722.69342,030,000
Mar 07, 202438,784.3038,910.3538,730.1338,791.3538,791.35335,580,000
Mar 06, 202438,721.1538,858.1338,570.8038,661.0538,661.05347,900,000
Mar 05, 202438,906.9838,906.9838,457.8338,585.1938,585.19393,750,000
Mar 04, 202438,968.7739,087.8638,913.3038,989.8338,989.83386,290,000
Mar 01, 202438,989.5139,120.3638,850.5039,087.3839,087.38331,030,000
Feb 29, 202439,013.7539,074.1338,809.2838,996.3938,996.39519,690,000
Feb 28, 202438,938.0838,956.4638,741.6838,949.0238,949.02272,560,000
Feb 27, 202439,087.9039,087.9038,881.9038,972.4138,972.41272,860,000
Feb 26, 202439,144.7939,245.8939,025.8039,069.2339,069.23296,930,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...