Canada markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
28,725.51-500.09 (-1.71%)
At close: 05:55PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202229,123.0329,355.7828,715.8528,725.5128,725.51464,260,000
Sept 29, 202229,513.7329,513.7328,997.3429,225.6129,225.61388,820,000
Sept 28, 202229,198.9229,811.7829,114.9729,683.7429,683.74436,040,000
Sept 27, 202229,419.8829,659.1228,958.2229,134.9929,134.99355,460,000
Sept 26, 202229,536.8429,630.7729,161.1229,260.8129,260.81369,450,000
Sept 23, 202229,955.6529,955.6529,250.4729,590.4129,590.41388,200,000
Sept 22, 202230,204.5230,302.2829,994.5330,076.6830,076.68335,270,000
Sept 21, 202230,819.3931,020.7930,181.9930,183.7830,183.78354,960,000
Sept 20, 202230,888.5330,888.5330,465.9130,706.2330,706.23317,970,000
Sept 19, 202230,722.8631,026.8930,559.3731,019.6831,019.68291,200,000
Sept 16, 202230,866.6130,866.6130,550.0830,822.4230,822.42627,920,000
Sept 15, 202231,124.6831,277.6930,882.0830,961.8230,961.82345,500,000
Sept 14, 202231,141.0231,276.8230,885.0231,135.0931,135.09348,670,000
Sept 13, 202232,006.5032,006.5031,018.5431,104.9731,104.97428,930,000
Sept 12, 202232,159.4932,504.0432,159.4932,381.3432,381.34339,250,000
Sept 09, 202231,876.2232,227.7431,876.2232,151.7132,151.71310,980,000
Sept 08, 202231,481.9531,783.3731,321.5031,774.5231,774.52344,340,000
Sept 07, 202231,145.6331,644.3431,095.2131,581.2831,581.28345,080,000
Sept 06, 202231,343.7931,463.8931,048.4631,145.3031,145.30347,320,000
Sept 02, 202231,848.5032,026.9031,182.0931,318.4431,318.44306,180,000
Sept 01, 202231,454.5831,677.5131,219.7531,656.4231,656.42339,360,000
Aug 31, 202231,827.1531,966.0431,509.5931,510.4331,510.43392,780,000
Aug 30, 202232,163.8432,205.6631,647.2231,790.8731,790.87317,150,000
Aug 29, 202232,188.0032,325.1631,972.7932,098.9932,098.99317,820,000
Aug 26, 202233,293.4333,364.7032,278.2232,283.4032,283.40352,850,000
Aug 25, 202233,029.2733,306.0932,889.8533,291.7833,291.78308,530,000
Aug 24, 202232,899.0133,095.5032,828.5632,969.2332,969.23256,900,000
Aug 23, 202233,033.5233,138.2632,858.8932,909.5932,909.59251,870,000
Aug 22, 202233,586.5933,586.5933,007.6333,063.6133,063.61308,900,000
Aug 19, 202233,904.6933,904.6933,627.0933,706.7433,706.74293,990,000
Aug 18, 202233,981.8634,043.8333,844.4633,999.0433,999.04282,550,000
Aug 17, 202234,029.5534,161.0133,828.4133,980.3233,980.32281,390,000
Aug 16, 202233,924.3534,281.3633,852.5734,152.0134,152.01288,670,000
Aug 15, 202233,710.7033,954.7133,582.9633,912.4433,912.44262,670,000
Aug 12, 202233,430.7233,767.0933,398.3233,761.0533,761.05299,140,000
Aug 11, 202233,451.5133,651.8033,289.8333,336.6733,336.67308,030,000
Aug 10, 202233,130.6333,364.4133,130.6333,309.5133,309.51311,740,000
Aug 09, 202232,807.3632,877.5332,702.6632,774.4132,774.41281,080,000
Aug 08, 202232,877.3633,109.9632,769.1032,832.5432,832.54275,350,000
Aug 05, 202232,593.9032,814.6132,489.6232,803.4732,803.47273,010,000
Aug 04, 202232,805.6932,829.2232,652.6332,726.8232,726.82315,590,000
Aug 03, 202232,514.2132,912.7432,514.2132,812.5032,812.50342,160,000
Aug 02, 202232,691.2932,772.9332,387.1232,396.1732,396.17316,740,000
Aug 01, 202232,755.7132,972.0332,640.7932,798.4032,798.40321,180,000
Jul 29, 202232,515.6232,910.1832,493.0232,845.1332,845.13487,360,000
Jul 28, 202232,197.6232,609.5431,982.6132,529.6332,529.63331,110,000
Jul 27, 202231,865.0532,336.2331,799.4332,197.5932,197.59365,480,000
Jul 26, 202231,950.0431,950.0431,705.3631,761.5431,761.54324,930,000
Jul 25, 202231,950.9332,029.0331,821.6731,990.0431,990.04255,450,000
Jul 22, 202232,167.9232,219.2531,731.4731,899.2931,899.29319,880,000
Jul 21, 202231,826.4932,040.6331,534.0832,036.9032,036.90302,320,000
Jul 20, 202231,829.9931,944.4531,646.9531,874.8431,874.84313,520,000
Jul 19, 202231,165.9131,842.2531,165.9131,827.0531,827.05378,720,000
Jul 18, 202231,475.9831,644.6830,982.9731,072.6131,072.61309,960,000
Jul 15, 202230,775.3731,288.2630,775.3731,288.2631,288.26321,570,000
Jul 14, 202230,451.8030,680.1230,143.9330,630.1730,630.17325,130,000
Jul 13, 202230,743.6330,979.1730,514.6130,772.7930,772.79291,830,000
Jul 12, 202231,113.3131,346.1030,860.5130,981.3330,981.33324,190,000
Jul 11, 202231,277.9831,367.5531,114.4031,173.8431,173.84245,020,000
Jul 08, 202231,348.4331,511.4631,212.4531,338.1531,338.15238,120,000
Jul 07, 202231,190.6531,421.8431,154.6431,384.5531,384.55296,620,000
Jul 06, 202230,957.3031,224.6930,794.8431,037.6831,037.68289,800,000
Jul 05, 202230,903.1230,971.7430,355.1230,967.8230,967.82323,080,000
Jul 01, 202230,737.7731,139.3530,487.7931,097.2631,097.26310,440,000
Jun 30, 202230,790.0030,979.8530,431.8730,775.4330,775.43394,070,000
Jun 29, 202231,067.4131,152.9630,894.5331,029.3131,029.31269,390,000
Jun 28, 202231,549.0531,885.0930,934.3330,946.9930,946.99350,780,000
Jun 27, 202231,533.6031,598.5931,351.3731,438.2631,438.26309,910,000
Jun 24, 202230,846.9431,517.2930,846.9431,500.6831,500.68465,480,000
Jun 23, 202230,570.3330,715.6330,293.4030,677.3630,677.36361,420,000
Jun 22, 202230,352.5730,777.9230,166.0130,483.1330,483.13343,490,000
Jun 21, 202230,074.6930,653.9830,074.6930,530.2530,530.25376,900,000
Jun 17, 202229,912.7030,167.5229,653.2929,888.7829,888.78692,830,000
Jun 16, 202230,305.7430,305.7429,740.3529,927.0729,927.07442,910,000
Jun 15, 202230,570.5031,011.9730,185.0830,668.5330,668.53392,670,000
Jun 14, 202230,592.3430,690.8030,144.2330,364.8330,364.83366,800,000
Jun 13, 202231,144.9131,144.9130,373.7230,516.7430,516.74472,290,000
Jun 10, 202232,053.5232,053.5231,387.8431,392.7931,392.79362,300,000
Jun 09, 202232,828.6232,956.7332,267.7832,272.7932,272.79289,710,000
Jun 08, 202233,087.0733,156.5032,824.3732,910.9032,910.90270,470,000
Jun 07, 202232,783.0333,207.4532,641.8533,180.1433,180.14270,750,000
Jun 06, 202233,032.0433,235.3732,819.5032,915.7832,915.78253,010,000
Jun 03, 202232,986.3233,135.6132,839.2132,899.7032,899.70298,570,000
Jun 02, 202232,809.0133,248.6132,509.4333,248.2833,248.28333,210,000
Jun 01, 202233,156.3133,272.3432,584.7632,813.2332,813.23338,210,000
May 31, 202233,160.5933,240.2232,752.3432,990.1232,990.12533,560,000
May 27, 202232,735.0933,213.6232,682.0133,212.9633,212.96328,770,000
May 26, 202232,248.1732,774.1432,248.1732,637.1932,637.19351,220,000
May 25, 202231,816.3132,254.4431,754.3332,120.2832,120.28343,460,000
May 24, 202231,717.6132,014.8631,365.5931,928.6231,928.62382,950,000
May 23, 202231,395.8931,968.4231,395.8931,880.2431,880.24402,010,000
May 20, 202231,426.9431,515.7830,635.7631,261.9031,261.90495,510,000
May 19, 202231,262.6231,569.1331,016.4131,253.1331,253.13517,190,000
May 18, 202232,468.6732,468.6731,393.9531,490.0731,490.07465,060,000
May 17, 202232,427.0032,689.1432,308.1532,654.5932,654.59389,310,000
May 16, 202232,152.1532,514.0231,928.1832,223.4232,223.42330,030,000
May 13, 202231,963.8632,276.0531,862.7932,196.6632,196.66388,520,000
May 12, 202231,699.0431,914.4631,228.2231,730.3031,730.30544,240,000
May 11, 202232,123.2432,584.0231,798.8631,834.1131,834.11458,460,000
May 10, 202232,504.0932,752.1731,887.8932,160.7432,160.74439,290,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...