STOCKS TRADE HIGHER AS NASDAQ BUILDS ON RECENT GAINS

BuzzFeed says it will go public via a SPAC merger with 890 5th Avenue Partners Inc.

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

34,118.57+244.33 (+0.72%)

As of 11:02AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 24, 2021	33,933.91	34,176.20	33,933.90	34,118.57	34,118.57	80,471,630
Jun. 23, 2021	33,948.54	34,009.40	33,869.83	33,874.24	33,874.24	255,280,000
Jun. 22, 2021	33,872.56	34,040.70	33,751.06	33,945.58	33,945.58	284,130,000
Jun. 21, 2021	33,312.07	33,908.09	33,312.07	33,876.97	33,876.97	317,260,000
Jun. 18, 2021	33,622.70	33,622.70	33,271.93	33,290.08	33,290.08	563,920,000
Jun. 17, 2021	34,014.38	34,091.79	33,626.61	33,823.45	33,823.45	354,690,000
Jun. 16, 2021	34,308.48	34,333.25	33,917.11	34,033.67	34,033.67	347,150,000
Jun. 15, 2021	34,397.10	34,420.38	34,199.16	34,299.33	34,299.33	272,430,000
Jun. 14, 2021	34,472.52	34,472.52	34,211.54	34,393.75	34,393.75	295,530,000
Jun. 11, 2021	34,499.81	34,618.09	34,328.65	34,479.60	34,479.60	260,840,000
Jun. 10, 2021	34,502.51	34,737.79	34,447.25	34,466.24	34,466.24	309,310,000
Jun. 09, 2021	34,626.16	34,654.67	34,439.37	34,447.14	34,447.14	245,100,000
Jun. 08, 2021	34,645.84	34,665.38	34,452.94	34,599.82	34,599.82	289,440,000
Jun. 07, 2021	34,766.20	34,820.91	34,574.51	34,630.24	34,630.24	259,120,000
Jun. 04, 2021	34,618.69	34,772.12	34,618.69	34,756.39	34,756.39	270,050,000
Jun. 03, 2021	34,550.31	34,667.41	34,334.41	34,577.04	34,577.04	297,380,000
Jun. 02, 2021	34,614.62	34,706.65	34,545.96	34,600.38	34,600.38	263,810,000
Jun. 01, 2021	34,584.19	34,849.32	34,542.87	34,575.31	34,575.31	287,700,000
May 28, 2021	34,558.50	34,631.11	34,520.09	34,529.45	34,529.45	290,850,000
May 27, 2021	34,432.47	34,608.82	34,389.24	34,464.64	34,464.64	520,630,000
May 26, 2021	34,336.34	34,409.59	34,271.44	34,323.05	34,323.05	258,780,000
May 25, 2021	34,428.66	34,511.35	34,266.03	34,312.46	34,312.46	285,760,000
May 24, 2021	34,253.87	34,472.51	34,253.87	34,393.98	34,393.98	251,010,000
May 21, 2021	34,121.91	34,415.48	34,121.91	34,207.84	34,207.84	306,360,000
May 20, 2021	33,906.30	34,233.40	33,872.41	34,084.15	34,084.15	320,150,000
May 19, 2021	33,945.81	33,945.81	33,473.80	33,896.04	33,896.04	348,480,000
May 18, 2021	34,351.18	34,408.99	34,044.10	34,060.66	34,060.66	289,590,000
May 17, 2021	34,375.29	34,383.84	34,176.65	34,327.79	34,327.79	291,910,000
May 14, 2021	34,050.86	34,454.05	34,050.86	34,382.13	34,382.13	303,230,000
May 13, 2021	33,624.74	34,181.77	33,623.49	34,021.45	34,021.45	350,820,000
May 12, 2021	34,206.40	34,207.87	33,555.22	33,587.66	33,587.66	381,350,000
May 11, 2021	34,572.74	34,572.74	34,075.31	34,269.16	34,269.16	413,180,000
May 10, 2021	34,785.27	35,091.56	34,741.57	34,742.82	34,742.82	361,620,000
May 07, 2021	34,578.27	34,811.39	34,464.31	34,777.76	34,777.76	303,400,000
May 06, 2021	34,245.11	34,561.29	34,185.06	34,548.53	34,548.53	315,430,000
May 05, 2021	34,163.99	34,331.20	34,039.66	34,230.34	34,230.34	253,180,000
May 04, 2021	34,080.20	34,147.78	33,765.68	34,133.03	34,133.03	407,860,000
May 03, 2021	33,904.89	34,221.06	33,904.89	34,113.23	34,113.23	289,770,000
Apr. 30, 2021	33,988.75	33,988.75	33,784.96	33,874.85	33,874.85	374,890,000
Apr. 29, 2021	33,855.64	34,087.21	33,744.28	34,060.36	34,060.36	408,450,000
Apr. 28, 2021	33,860.46	33,946.60	33,805.56	33,820.38	33,820.38	335,820,000
Apr. 27, 2021	33,932.13	34,043.98	33,870.46	33,984.93	33,984.93	289,030,000
Apr. 26, 2021	34,044.23	34,148.94	33,941.37	33,981.57	33,981.57	279,300,000
Apr. 23, 2021	33,804.52	34,157.57	33,713.29	34,043.49	34,043.49	346,380,000
Apr. 22, 2021	34,109.88	34,126.57	33,717.19	33,815.90	33,815.90	344,470,000
Apr. 21, 2021	33,808.30	34,160.34	33,773.80	34,137.31	34,137.31	290,300,000
Apr. 20, 2021	34,034.18	34,034.18	33,687.01	33,821.30	33,821.30	350,960,000
Apr. 19, 2021	34,182.38	34,182.38	33,980.56	34,077.63	34,077.63	312,540,000
Apr. 16, 2021	34,058.16	34,256.75	34,058.16	34,200.67	34,200.67	343,760,000
Apr. 15, 2021	33,788.53	34,068.73	33,788.53	34,035.99	34,035.99	319,680,000
Apr. 14, 2021	33,668.95	33,911.25	33,668.95	33,730.89	33,730.89	315,330,000
Apr. 13, 2021	33,721.16	33,741.64	33,545.84	33,677.27	33,677.27	324,480,000
Apr. 12, 2021	33,775.06	33,786.19	33,665.54	33,745.40	33,745.40	327,370,000
Apr. 09, 2021	33,526.19	33,810.87	33,526.19	33,800.60	33,800.60	316,410,000
Apr. 08, 2021	33,469.89	33,506.80	33,342.64	33,503.57	33,503.57	304,040,000
Apr. 07, 2021	33,444.98	33,521.76	33,347.96	33,446.26	33,446.26	273,440,000
Apr. 06, 2021	33,500.02	33,544.79	33,380.43	33,430.24	33,430.24	297,940,000
Apr. 05, 2021	33,222.38	33,617.95	33,222.38	33,527.19	33,527.19	344,270,000
Apr. 01, 2021	33,054.58	33,167.17	32,985.35	33,153.21	33,153.21	311,880,000
Mar. 31, 2021	33,116.04	33,173.77	32,980.57	32,981.55	32,981.55	414,140,000
Mar. 30, 2021	33,127.88	33,170.93	32,988.92	33,066.96	33,066.96	307,510,000
Mar. 29, 2021	33,087.55	33,259.00	32,905.13	33,171.37	33,171.37	351,610,000
Mar. 26, 2021	32,681.07	33,098.83	32,681.07	33,072.88	33,072.88	382,170,000
Mar. 25, 2021	32,346.81	32,672.69	32,071.41	32,619.48	32,619.48	411,990,000
Mar. 24, 2021	32,470.88	32,787.99	32,418.15	32,420.06	32,420.06	399,390,000
Mar. 23, 2021	32,691.50	32,753.77	32,356.28	32,423.15	32,423.15	385,840,000
Mar. 22, 2021	32,601.82	32,810.35	32,512.53	32,731.20	32,731.20	383,500,000
Mar. 19, 2021	32,858.36	32,858.36	32,505.07	32,627.97	32,627.97	811,890,000
Mar. 18, 2021	32,928.16	33,227.78	32,831.25	32,862.30	32,862.30	418,480,000
Mar. 17, 2021	32,825.52	33,047.58	32,782.18	33,015.37	33,015.37	391,200,000
Mar. 16, 2021	32,966.75	32,966.75	32,778.23	32,825.95	32,825.95	386,370,000
Mar. 15, 2021	32,798.84	32,973.40	32,629.75	32,953.46	32,953.46	360,080,000
Mar. 12, 2021	32,462.40	32,793.32	32,462.40	32,778.64	32,778.64	346,400,000
Mar. 11, 2021	32,354.50	32,661.59	32,345.70	32,485.59	32,485.59	400,020,000
Mar. 10, 2021	31,906.96	32,389.50	31,906.96	32,297.02	32,297.02	409,110,000
Mar. 09, 2021	31,892.35	32,150.32	31,822.64	31,832.74	31,832.74	458,690,000
Mar. 08, 2021	31,512.15	32,148.04	31,512.15	31,802.44	31,802.44	496,980,000
Mar. 05, 2021	31,029.18	31,580.33	30,766.81	31,496.30	31,496.30	501,810,000
Mar. 04, 2021	31,289.01	31,461.97	30,547.53	30,924.14	30,924.14	537,850,000
Mar. 03, 2021	31,352.96	31,563.31	31,260.14	31,270.09	31,270.09	409,660,000
Mar. 02, 2021	31,535.37	31,623.27	31,377.16	31,391.52	31,391.52	337,270,000
Mar. 01, 2021	31,065.90	31,668.34	31,065.90	31,535.51	31,535.51	385,670,000
Feb. 26, 2021	31,401.29	31,450.89	30,911.37	30,932.37	30,932.37	532,250,000
Feb. 25, 2021	31,955.94	31,984.77	31,293.32	31,402.01	31,402.01	454,110,000
Feb. 24, 2021	31,499.75	32,009.64	31,421.29	31,961.86	31,961.86	410,150,000
Feb. 23, 2021	31,501.89	31,653.38	31,158.76	31,537.35	31,537.35	460,410,000
Feb. 22, 2021	31,381.12	31,653.48	31,286.57	31,521.69	31,521.69	387,210,000
Feb. 19, 2021	31,504.13	31,647.53	31,469.34	31,494.32	31,494.32	353,070,000
Feb. 18, 2021	31,558.60	31,558.60	31,285.32	31,493.34	31,493.34	325,990,000
Feb. 17, 2021	31,485.61	31,643.70	31,338.76	31,613.02	31,613.02	343,510,000
Feb. 16, 2021	31,472.08	31,608.63	31,443.48	31,522.75	31,522.75	329,210,000
Feb. 12, 2021	31,420.80	31,475.31	31,347.80	31,458.40	31,458.40	263,090,000
Feb. 11, 2021	31,466.49	31,543.82	31,244.36	31,430.70	31,430.70	280,320,000
Feb. 10, 2021	31,428.02	31,511.44	31,221.32	31,437.80	31,437.80	326,450,000
Feb. 09, 2021	31,359.88	31,439.47	31,245.86	31,375.83	31,375.83	308,210,000
Feb. 08, 2021	31,191.20	31,386.10	31,191.20	31,385.76	31,385.76	322,250,000
Feb. 05, 2021	31,093.81	31,252.18	31,083.22	31,148.24	31,148.24	293,550,000
Feb. 04, 2021	30,737.78	31,065.96	30,737.78	31,055.86	31,055.86	338,330,000
Feb. 03, 2021	30,689.65	30,793.41	30,521.31	30,723.60	30,723.60	305,590,000
Feb. 02, 2021	30,276.88	30,840.54	30,276.88	30,687.48	30,687.48	333,160,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,232.22+67.83(+0.34%)

S&P 5004,266.99+25.15(+0.59%)

DOW34,118.57+244.33(+0.72%)

STOCKS TRADE HIGHER AS NASDAQ BUILDS ON RECENT GAINS

Dow Jones Industrial Average (^DJI)

S&P/TSX
20,232.22
+67.83(+0.34%)

S&P 500
4,266.99
+25.15(+0.59%)

DOW
34,118.57
+244.33(+0.72%)