Mail

^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	33,103.65	33,132.70	32,893.97	33,042.78	33,042.78	324,222,388
May 26, 2023	32,795.50	33,162.06	32,795.50	33,093.34	33,093.34	330,290,000
May 25, 2023	32,854.26	32,870.43	32,586.56	32,764.65	32,764.65	364,670,000
May 24, 2023	33,021.76	33,031.75	32,752.44	32,799.92	32,799.92	246,180,000
May 23, 2023	33,190.60	33,310.17	33,013.29	33,055.51	33,055.51	291,550,000
May 22, 2023	33,408.54	33,512.30	33,207.85	33,286.58	33,286.58	268,900,000
May 19, 2023	33,582.95	33,652.90	33,336.66	33,426.63	33,426.63	315,210,000
May 18, 2023	33,374.56	33,579.91	33,212.09	33,535.91	33,535.91	333,070,000
May 17, 2023	33,092.48	33,472.38	33,050.41	33,420.77	33,420.77	307,130,000
May 16, 2023	33,275.37	33,290.85	33,006.19	33,012.14	33,012.14	246,680,000
May 15, 2023	33,321.21	33,400.30	33,161.93	33,348.60	33,348.60	224,020,000
May 12, 2023	33,370.58	33,406.40	33,110.61	33,300.62	33,300.62	227,570,000
May 11, 2023	33,383.89	33,389.88	33,127.70	33,309.51	33,309.51	298,000,000
May 10, 2023	33,707.20	33,772.09	33,239.45	33,531.33	33,531.33	271,180,000
May 09, 2023	33,589.85	33,656.40	33,509.72	33,561.81	33,561.81	232,940,000
May 08, 2023	33,715.15	33,747.49	33,509.23	33,618.69	33,618.69	225,680,000
May 05, 2023	33,248.55	33,748.43	33,248.55	33,674.38	33,674.38	316,350,000
May 04, 2023	33,347.78	33,354.86	32,937.50	33,127.74	33,127.74	305,160,000
May 03, 2023	33,726.64	33,811.84	33,396.05	33,414.24	33,414.24	286,900,000
May 02, 2023	34,017.62	34,017.75	33,436.66	33,684.53	33,684.53	274,460,000
May 01, 2023	34,116.81	34,257.83	34,030.14	34,051.70	34,051.70	244,190,000
Apr 28, 2023	33,797.43	34,104.56	33,728.40	34,098.16	34,098.16	354,310,000
Apr 27, 2023	33,381.66	33,859.75	33,374.65	33,826.16	33,826.16	343,240,000
Apr 26, 2023	33,596.34	33,645.83	33,235.85	33,301.87	33,301.87	321,170,000
Apr 25, 2023	33,828.34	33,875.49	33,525.39	33,530.83	33,530.83	297,880,000
Apr 24, 2023	33,805.04	33,891.15	33,726.09	33,875.40	33,875.40	252,020,000
Apr 21, 2023	33,793.60	33,858.83	33,688.57	33,808.96	33,808.96	291,080,000
Apr 20, 2023	33,740.60	33,875.39	33,677.74	33,786.62	33,786.62	307,910,000
Apr 19, 2023	33,889.83	33,957.98	33,814.65	33,897.01	33,897.01	251,490,000
Apr 18, 2023	33,965.16	34,018.62	33,791.89	33,976.63	33,976.63	253,570,000
Apr 17, 2023	33,930.46	33,991.23	33,796.91	33,987.18	33,987.18	234,530,000
Apr 14, 2023	33,981.71	34,082.94	33,730.85	33,886.47	33,886.47	276,720,000
Apr 13, 2023	33,668.97	34,054.99	33,605.17	34,029.69	34,029.69	277,230,000
Apr 12, 2023	33,764.21	33,895.43	33,593.32	33,646.50	33,646.50	260,300,000
Apr 11, 2023	33,586.75	33,781.29	33,586.75	33,684.79	33,684.79	241,430,000
Apr 10, 2023	33,425.25	33,590.24	33,343.43	33,586.52	33,586.52	232,920,000
Apr 06, 2023	33,420.96	33,525.96	33,325.37	33,485.29	33,485.29	258,680,000
Apr 05, 2023	33,394.60	33,543.84	33,376.27	33,482.72	33,482.72	286,660,000
Apr 04, 2023	33,594.79	33,634.72	33,275.62	33,402.38	33,402.38	283,360,000
Apr 03, 2023	33,245.78	33,632.90	33,245.78	33,601.15	33,601.15	311,890,000
Mar 31, 2023	32,901.96	33,291.00	32,901.96	33,274.15	33,274.15	353,740,000
Mar 30, 2023	32,807.43	32,905.80	32,682.87	32,859.03	32,859.03	283,380,000
Mar 29, 2023	32,566.54	32,728.04	32,539.94	32,717.60	32,717.60	314,110,000
Mar 28, 2023	32,434.85	32,551.01	32,295.50	32,394.25	32,394.25	248,560,000
Mar 27, 2023	32,276.72	32,564.00	32,276.72	32,432.08	32,432.08	291,560,000
Mar 24, 2023	32,038.22	32,257.24	31,805.18	32,237.53	32,237.53	317,070,000
Mar 23, 2023	32,101.49	32,511.49	31,864.74	32,105.25	32,105.25	335,430,000
Mar 22, 2023	32,570.19	32,761.89	32,020.46	32,030.11	32,030.11	325,990,000
Mar 21, 2023	32,420.71	32,593.68	32,346.12	32,560.60	32,560.60	363,190,000
Mar 20, 2023	31,872.33	32,280.07	31,872.33	32,244.58	32,244.58	357,210,000
Mar 17, 2023	32,217.32	32,217.32	31,728.70	31,861.98	31,861.98	712,100,000
Mar 16, 2023	31,827.65	32,281.61	31,571.46	32,246.55	32,246.55	440,940,000
Mar 15, 2023	31,759.87	31,906.47	31,429.82	31,874.57	31,874.57	420,910,000
Mar 14, 2023	32,055.29	32,306.59	31,805.40	32,155.40	32,155.40	391,760,000
Mar 13, 2023	31,819.93	32,240.35	31,624.87	31,819.14	31,819.14	429,090,000
Mar 10, 2023	32,185.14	32,422.10	31,783.41	31,909.64	31,909.64	397,790,000
Mar 09, 2023	32,876.83	32,990.46	32,190.60	32,254.86	32,254.86	315,860,000
Mar 08, 2023	32,872.08	32,903.44	32,612.70	32,798.40	32,798.40	242,750,000
Mar 07, 2023	33,428.31	33,453.25	32,838.21	32,856.46	32,856.46	299,400,000
Mar 06, 2023	33,425.32	33,572.22	33,383.47	33,431.44	33,431.44	329,190,000
Mar 03, 2023	33,076.33	33,405.82	33,008.41	33,390.97	33,390.97	300,050,000
Mar 02, 2023	32,780.97	33,083.45	32,665.85	33,003.57	33,003.57	317,450,000
Mar 01, 2023	32,656.37	32,746.15	32,500.71	32,661.84	32,661.84	292,810,000
Feb 28, 2023	32,873.47	32,873.47	32,636.43	32,656.70	32,656.70	303,760,000
Feb 27, 2023	32,906.16	33,189.28	32,814.18	32,889.09	32,889.09	243,660,000
Feb 24, 2023	32,999.19	32,999.19	32,643.48	32,816.92	32,816.92	277,120,000
Feb 23, 2023	33,175.39	33,272.40	32,795.67	33,153.91	33,153.91	288,120,000
Feb 22, 2023	33,169.33	33,245.97	32,948.27	33,045.09	33,045.09	321,910,000
Feb 21, 2023	33,699.69	33,699.69	33,115.74	33,129.59	33,129.59	348,320,000
Feb 17, 2023	33,677.01	33,846.64	33,517.73	33,826.69	33,826.69	302,900,000
Feb 16, 2023	33,992.09	34,041.16	33,686.59	33,696.85	33,696.85	317,530,000
Feb 15, 2023	34,008.63	34,130.49	33,833.10	34,128.05	34,128.05	267,530,000
Feb 14, 2023	34,194.09	34,331.47	33,827.45	34,089.27	34,089.27	288,820,000
Feb 13, 2023	33,887.39	34,249.60	33,887.39	34,245.93	34,245.93	302,600,000
Feb 10, 2023	33,671.54	33,897.31	33,591.99	33,869.27	33,869.27	288,150,000
Feb 09, 2023	34,105.61	34,252.57	33,607.13	33,699.88	33,699.88	347,520,000
Feb 08, 2023	34,132.90	34,161.65	33,899.79	33,949.01	33,949.01	324,090,000
Feb 07, 2023	33,769.78	34,240.00	33,634.10	34,156.69	34,156.69	361,620,000
Feb 06, 2023	33,874.44	33,962.84	33,683.58	33,891.02	33,891.02	296,400,000
Feb 03, 2023	33,926.30	34,179.58	33,813.86	33,926.01	33,926.01	425,150,000
Feb 02, 2023	34,129.30	34,145.14	33,814.78	34,053.94	34,053.94	429,910,000
Feb 01, 2023	34,039.60	34,334.70	33,581.42	34,092.96	34,092.96	370,120,000
Jan 31, 2023	33,803.56	34,095.23	33,664.91	34,086.04	34,086.04	360,240,000
Jan 30, 2023	33,909.21	34,055.29	33,695.18	33,717.09	33,717.09	343,920,000
Jan 27, 2023	33,952.93	34,164.33	33,830.85	33,978.08	33,978.08	441,260,000
Jan 26, 2023	33,771.66	33,953.79	33,635.60	33,949.41	33,949.41	327,000,000
Jan 25, 2023	33,538.36	33,773.09	33,273.21	33,743.84	33,743.84	341,720,000
Jan 24, 2023	33,444.72	33,782.92	33,310.56	33,733.96	33,733.96	299,310,000
Jan 23, 2023	33,439.56	33,782.88	33,316.25	33,629.56	33,629.56	355,220,000
Jan 20, 2023	33,073.46	33,381.95	32,948.93	33,375.49	33,375.49	367,330,000
Jan 19, 2023	33,171.35	33,227.49	32,982.05	33,044.56	33,044.56	319,770,000
Jan 18, 2023	33,948.49	34,016.53	33,269.90	33,296.96	33,296.96	351,670,000
Jan 17, 2023	34,222.32	34,269.97	33,860.67	33,910.85	33,910.85	353,050,000
Jan 13, 2023	34,075.31	34,342.32	33,915.49	34,302.61	34,302.61	274,110,000
Jan 12, 2023	34,047.86	34,292.67	33,792.10	34,189.97	34,189.97	308,190,000
Jan 11, 2023	33,754.03	33,974.69	33,711.04	33,973.01	33,973.01	301,650,000
Jan 10, 2023	33,516.43	33,726.54	33,421.80	33,704.10	33,704.10	268,260,000
Jan 09, 2023	33,664.39	33,935.11	33,487.66	33,517.65	33,517.65	327,840,000
Jan 06, 2023	33,055.30	33,710.66	32,997.39	33,630.61	33,630.61	360,740,000
Jan 05, 2023	33,191.72	33,191.72	32,812.33	32,930.08	32,930.08	337,920,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...