Canada markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
31,880.24+618.34 (+1.98%)
At close: 04:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202231,395.8931,968.4231,395.8931,880.2431,880.24402,006,100
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
May 09, 202232,685.1732,685.1732,121.9832,245.7032,245.70470,770,000
May 06, 202232,773.8833,055.8432,474.6932,899.3732,899.37416,520,000
May 05, 202233,854.1733,854.1732,685.1032,997.9732,997.97448,420,000
May 04, 202233,171.8034,117.7433,021.8434,061.0634,061.06411,060,000
May 03, 202233,086.0933,341.5832,914.7533,128.7933,128.79364,420,000
May 02, 202232,978.4933,224.9532,449.8733,061.5033,061.50453,390,000
Apr 29, 202233,787.0133,919.5932,913.1532,977.2132,977.21501,560,000
Apr 28, 202233,425.9634,054.7933,248.4633,916.3933,916.39440,380,000
Apr 27, 202233,450.9233,697.1833,108.8933,301.9333,301.93447,230,000
Apr 26, 202233,907.4933,909.5133,230.9533,240.1833,240.18400,020,000
Apr 25, 202233,731.6534,106.0133,323.3734,049.4634,049.46416,900,000
Apr 22, 202234,727.3834,727.3833,773.3933,811.4033,811.40373,280,000
Apr 21, 202235,258.8035,492.2234,723.8234,792.7634,792.76366,390,000
Apr 20, 202234,962.6735,315.4034,962.6735,160.7935,160.79337,620,000
Apr 19, 202234,394.6234,983.1134,394.6234,911.2034,911.20296,350,000
Apr 18, 202234,411.4934,618.2934,279.0834,411.6934,411.69264,110,000
Apr 14, 202234,628.4634,889.1734,437.5034,451.2334,451.23353,680,000
Apr 13, 202234,166.6434,598.3634,140.6434,564.5934,564.59313,630,000
Apr 12, 202234,412.5134,669.9734,102.8134,220.3634,220.36333,510,000
Apr 11, 202234,630.2734,701.3434,272.2934,308.0834,308.08333,290,000
Apr 08, 202234,569.2434,908.4634,470.1934,721.1234,721.12301,750,000
Apr 07, 202234,439.2434,705.8334,190.9534,583.5734,583.57319,870,000
Apr 06, 202234,520.3434,609.8434,277.1734,496.5134,496.51386,250,000
Apr 05, 202234,876.3335,112.2134,566.0434,641.1834,641.18304,010,000
Apr 04, 202234,799.9834,940.7834,615.3834,921.8834,921.88316,570,000
Apr 01, 202234,740.8934,847.9134,538.2534,818.2734,818.27340,400,000
Mar 31, 202235,201.5235,201.5234,677.9934,678.3534,678.35433,400,000
Mar 30, 202235,273.6335,361.3635,058.5835,228.8135,228.81317,320,000
Mar 29, 202235,114.3535,372.2635,030.0735,294.1935,294.19355,050,000
Mar 28, 202234,833.0334,957.9334,552.2334,955.8934,955.89299,790,000
Mar 25, 202234,702.3934,942.7034,631.5234,861.2434,861.24285,440,000
Mar 24, 202234,406.8134,713.5634,355.4234,707.9434,707.94324,870,000
Mar 23, 202234,748.8434,748.8434,352.9634,358.5034,358.50347,880,000
Mar 22, 202234,583.2434,882.0334,583.2434,807.4634,807.46368,550,000
Mar 21, 202234,669.8534,808.2834,341.8134,552.9934,552.99408,490,000
Mar 18, 202234,466.7234,755.2034,279.8334,754.9334,754.93615,420,000
Mar 17, 202233,995.3934,483.9233,896.0634,480.7634,480.76339,470,000
Mar 16, 202233,653.9334,075.9433,391.2434,063.1034,063.10427,400,000
Mar 15, 202232,989.2733,620.8432,989.2733,544.3433,544.34388,810,000
Mar 14, 202233,000.3733,395.5932,818.1632,945.2432,945.24394,940,000
Mar 11, 202233,279.7233,515.6132,911.8932,944.1932,944.19369,480,000
Mar 10, 202233,106.7733,236.5932,819.7633,174.0733,174.07399,480,000
Mar 09, 202232,860.4233,457.2832,860.4233,286.2533,286.25418,670,000
Mar 08, 202232,885.1733,402.9832,578.7332,632.6432,632.64553,750,000
Mar 07, 202233,579.7533,579.7532,806.1532,817.3832,817.38488,400,000
Mar 04, 202233,655.4333,655.4333,254.1233,614.8033,614.80408,390,000
Mar 03, 202233,972.8734,179.0733,641.5333,794.6633,794.66369,740,000
Mar 02, 202233,379.5134,013.6733,379.5133,891.3533,891.35400,920,000
Mar 01, 202233,813.4833,870.1433,107.6733,294.9533,294.95438,730,000
Feb 28, 202233,870.6233,963.6333,469.3133,892.6033,892.60443,460,000
Feb 25, 202233,277.2234,095.7433,277.2234,058.7534,058.75417,630,000
Feb 24, 202232,830.3333,269.3432,272.6433,223.8333,223.83590,850,000
Feb 23, 202233,680.9733,832.5933,084.9033,131.7633,131.76370,600,000
Feb 22, 202233,974.0934,024.7433,364.2933,596.6133,596.61432,090,000
Feb 18, 202234,310.4534,423.5833,976.1834,079.1834,079.18414,080,000
Feb 17, 202234,858.4734,858.4734,246.2334,312.0334,312.03348,720,000
Feb 16, 202234,951.8335,042.0934,642.6434,934.2734,934.27294,410,000
Feb 15, 202234,686.1935,047.7934,686.1934,988.8434,988.84305,670,000
Feb 14, 202234,694.5034,744.5634,304.2834,566.1734,566.17370,320,000
Feb 11, 202235,267.8935,431.1534,620.5234,738.0634,738.06398,860,000
Feb 10, 202235,630.8135,800.2435,100.7235,241.5935,241.59411,620,000
Feb 09, 202235,614.9035,824.2835,614.9035,768.0635,768.06333,610,000
Feb 08, 202235,160.6835,544.8935,090.4235,462.7835,462.78319,190,000
Feb 07, 202235,108.3835,325.0134,993.9835,091.1335,091.13328,910,000
Feb 04, 202235,095.7435,333.5534,799.0835,089.7435,089.74349,880,000
Feb 03, 202235,520.0835,535.9435,071.0635,111.1635,111.16381,020,000
Feb 02, 202235,378.1935,679.2035,290.1235,629.3335,629.33359,540,000
Feb 01, 202235,151.4735,441.0934,977.9535,405.2435,405.24386,080,000
Jan 31, 202234,691.1735,148.1434,496.1035,131.8635,131.86468,070,000
Jan 28, 202234,135.2434,731.7733,807.5134,725.4734,725.47568,440,000
Jan 27, 202234,261.7534,773.3234,007.7834,160.7834,160.78527,780,000
Jan 26, 202234,520.8234,815.6733,876.4834,168.0934,168.09546,330,000
Jan 25, 202234,186.6434,591.0433,545.5234,297.7334,297.73506,430,000
Jan 24, 202234,070.6134,420.9933,150.3334,364.5034,364.50664,010,000
Jan 21, 202234,701.6934,896.6734,229.5534,265.3734,265.37523,880,000
Jan 20, 202235,102.6635,490.2034,670.1234,715.3934,715.39369,070,000
Jan 19, 202235,412.3035,547.8335,015.4935,028.6535,028.65393,080,000
Jan 18, 202235,661.7635,661.7635,262.0235,368.4735,368.47427,260,000
Jan 14, 202235,996.4335,996.4335,641.4935,911.8135,911.81389,200,000
Jan 13, 202236,312.4936,513.8836,044.2236,113.6236,113.62343,640,000
Jan 12, 202236,336.1636,453.4936,168.1536,290.3236,290.32310,180,000
Jan 11, 202236,058.8536,271.4735,769.3836,252.0236,252.02356,850,000
Jan 10, 202236,175.2136,175.2135,639.9136,068.8736,068.87430,680,000
Jan 07, 202236,249.5936,382.8436,111.5336,231.6636,231.66356,110,000
Jan 06, 202236,409.0536,464.1936,200.6836,236.4736,236.47385,890,000
Jan 05, 202236,722.6036,952.6536,400.3936,407.1136,407.11462,040,000
Jan 04, 202236,636.0036,934.8436,636.0036,799.6536,799.65435,080,000
Jan 03, 202236,321.5936,595.8236,246.4536,585.0636,585.06347,930,000
Dec 31, 202136,385.8536,484.9436,303.9736,338.3036,338.30213,200,000
Dec 30, 202136,522.4836,679.4436,372.1336,398.0836,398.08205,620,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...