STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

Stimulus package should be targeted toward supporting children, jobs in vulnerable industries: Mnuchin

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

27,215.84+68.14 (+0.25%)

As of 1:53PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	27,170.34	27,286.82	26,989.93	27,215.84	27,215.84	246,773,203
Sep. 21, 2020	27,484.71	27,484.71	26,715.15	27,147.70	27,147.70	523,660,000
Sep. 18, 2020	27,864.87	27,946.69	27,487.97	27,657.42	27,657.42	698,710,000
Sep. 17, 2020	27,834.18	28,056.79	27,647.93	27,901.98	27,901.98	437,230,000
Sep. 16, 2020	28,031.69	28,364.77	28,021.67	28,032.38	28,032.38	416,650,000
Sep. 15, 2020	28,139.76	28,231.06	27,931.45	27,995.60	27,995.60	414,520,000
Sep. 14, 2020	27,718.74	28,086.06	27,718.74	27,993.33	27,993.33	380,750,000
Sep. 11, 2020	27,613.86	27,828.82	27,448.15	27,665.64	27,665.64	435,330,000
Sep. 10, 2020	28,022.51	28,174.78	27,447.08	27,534.58	27,534.58	442,850,000
Sep. 09, 2020	27,711.71	28,206.21	27,704.54	27,940.47	27,940.47	460,590,000
Sep. 08, 2020	27,925.23	27,925.23	27,464.90	27,500.89	27,500.89	580,860,000
Sep. 04, 2020	28,341.05	28,539.75	27,664.68	28,133.31	28,133.31	694,640,000
Sep. 03, 2020	29,090.70	29,199.35	28,074.76	28,292.73	28,292.73	650,080,000
Sep. 02, 2020	28,736.79	29,162.88	28,713.53	29,100.50	29,100.50	539,510,000
Sep. 01, 2020	28,439.61	28,659.26	28,290.72	28,645.66	28,645.66	423,410,000
Aug. 31, 2020	28,643.66	28,643.66	28,363.55	28,430.05	28,430.05	517,320,000
Aug. 28, 2020	28,601.29	28,733.35	28,487.98	28,653.87	28,653.87	369,740,000
Aug. 27, 2020	28,384.07	28,634.22	28,363.93	28,492.27	28,492.27	404,340,000
Aug. 26, 2020	28,257.88	28,353.80	28,153.91	28,331.92	28,331.92	327,070,000
Aug. 25, 2020	28,347.42	28,400.74	28,094.57	28,248.44	28,248.44	338,420,000
Aug. 24, 2020	28,077.58	28,314.94	28,041.75	28,308.46	28,308.46	383,880,000
Aug. 21, 2020	27,758.13	27,959.48	27,686.78	27,930.33	27,930.33	372,720,000
Aug. 20, 2020	27,622.68	27,781.46	27,526.25	27,739.73	27,739.73	304,550,000
Aug. 19, 2020	27,811.26	27,920.42	27,647.67	27,692.88	27,692.88	311,460,000
Aug. 18, 2020	27,853.48	27,891.12	27,668.79	27,778.07	27,778.07	276,170,000
Aug. 17, 2020	27,970.05	27,999.81	27,816.40	27,844.91	27,844.91	286,860,000
Aug. 14, 2020	27,828.93	27,977.81	27,759.39	27,931.02	27,931.02	275,540,000
Aug. 13, 2020	27,922.51	27,986.10	27,789.78	27,896.72	27,896.72	360,160,000
Aug. 12, 2020	27,860.24	28,043.89	27,843.32	27,976.84	27,976.84	340,210,000
Aug. 11, 2020	27,961.64	28,154.88	27,624.51	27,686.91	27,686.91	428,220,000
Aug. 10, 2020	27,488.21	27,803.86	27,488.21	27,791.44	27,791.44	360,340,000
Aug. 07, 2020	27,321.68	27,456.24	27,223.55	27,433.48	27,433.48	321,170,000
Aug. 06, 2020	27,170.82	27,394.10	27,145.25	27,386.98	27,386.98	322,460,000
Aug. 05, 2020	26,924.78	27,221.67	26,924.78	27,201.52	27,201.52	366,000,000
Aug. 04, 2020	26,664.61	26,832.72	26,597.82	26,828.47	26,828.47	346,350,000
Aug. 03, 2020	26,542.32	26,707.26	26,534.38	26,664.40	26,664.40	439,380,000
Jul. 31, 2020	26,409.33	26,440.02	26,013.59	26,428.32	26,428.32	488,050,000
Jul. 30, 2020	26,367.42	26,374.93	25,992.28	26,313.65	26,313.65	351,540,000
Jul. 29, 2020	26,388.44	26,602.45	26,375.39	26,539.57	26,539.57	347,580,000
Jul. 28, 2020	26,529.45	26,556.84	26,361.71	26,379.28	26,379.28	361,090,000
Jul. 27, 2020	26,447.67	26,625.46	26,426.92	26,584.77	26,584.77	400,930,000
Jul. 24, 2020	26,533.41	26,625.70	26,402.86	26,469.89	26,469.89	494,170,000
Jul. 23, 2020	26,955.97	26,973.85	26,560.04	26,652.33	26,652.33	419,800,000
Jul. 22, 2020	26,824.56	27,035.24	26,794.19	27,005.84	27,005.84	404,340,000
Jul. 21, 2020	26,833.14	27,025.38	26,766.22	26,840.40	26,840.40	364,930,000
Jul. 20, 2020	26,660.29	26,765.02	26,504.20	26,680.87	26,680.87	309,390,000
Jul. 17, 2020	26,774.62	26,808.43	26,619.88	26,671.95	26,671.95	296,460,000
Jul. 16, 2020	26,746.57	26,879.16	26,590.01	26,734.71	26,734.71	287,330,000
Jul. 15, 2020	27,009.81	27,071.33	26,692.48	26,870.10	26,870.10	384,900,000
Jul. 14, 2020	26,044.17	26,690.52	25,994.98	26,642.59	26,642.59	401,640,000
Jul. 13, 2020	26,225.07	26,639.09	26,044.23	26,085.80	26,085.80	425,320,000
Jul. 10, 2020	25,690.35	26,101.32	25,637.50	26,075.30	26,075.30	338,170,000
Jul. 09, 2020	26,094.92	26,103.28	25,523.51	25,706.09	25,706.09	387,610,000
Jul. 08, 2020	25,950.06	26,109.49	25,816.25	26,067.28	26,067.28	337,300,000
Jul. 07, 2020	26,172.01	26,174.93	25,866.58	25,890.18	25,890.18	346,820,000
Jul. 06, 2020	25,996.08	26,297.53	25,996.08	26,287.03	26,287.03	340,690,000
Jul. 02, 2020	25,936.45	26,204.41	25,778.12	25,827.36	25,827.36	349,130,000
Jul. 01, 2020	25,879.38	26,019.31	25,713.61	25,734.97	25,734.97	373,180,000
Jun. 30, 2020	25,512.43	25,905.38	25,475.14	25,812.88	25,812.88	410,780,000
Jun. 29, 2020	25,152.45	25,601.15	25,096.16	25,595.80	25,595.80	378,070,000
Jun. 26, 2020	25,641.69	25,641.69	24,971.03	25,015.55	25,015.55	640,860,000
Jun. 25, 2020	25,365.22	25,769.61	25,209.79	25,745.60	25,745.60	384,560,000
Jun. 24, 2020	25,992.96	25,992.96	25,296.73	25,445.94	25,445.94	450,120,000
Jun. 23, 2020	26,159.39	26,314.97	26,105.97	26,156.10	26,156.10	389,980,000
Jun. 22, 2020	25,865.08	26,059.81	25,667.68	26,024.96	26,024.96	351,780,000
Jun. 19, 2020	26,213.10	26,451.44	25,759.66	25,871.46	25,871.46	669,390,000
Jun. 18, 2020	26,016.45	26,154.20	25,848.53	26,080.10	26,080.10	328,390,000
Jun. 17, 2020	26,330.52	26,400.07	26,068.41	26,119.61	26,119.61	328,830,000
Jun. 16, 2020	26,326.68	26,611.03	25,811.70	26,289.98	26,289.98	489,500,000
Jun. 15, 2020	25,270.39	25,891.58	24,843.18	25,763.16	25,763.16	461,230,000
Jun. 12, 2020	25,659.42	25,965.55	25,078.41	25,605.54	25,605.54	514,440,000
Jun. 11, 2020	26,282.51	26,294.08	25,082.72	25,128.17	25,128.17	647,780,000
Jun. 10, 2020	27,251.89	27,355.22	26,938.05	26,989.99	26,989.99	448,930,000
Jun. 09, 2020	27,447.37	27,447.37	27,151.06	27,272.30	27,272.30	381,430,000
Jun. 08, 2020	27,232.93	27,580.21	27,232.48	27,572.44	27,572.44	430,200,000
Jun. 05, 2020	26,836.80	27,338.30	26,836.80	27,110.98	27,110.98	542,310,000
Jun. 04, 2020	26,226.49	26,384.10	26,082.31	26,281.82	26,281.82	372,190,000
Jun. 03, 2020	25,906.88	26,337.75	25,906.88	26,269.89	26,269.89	398,790,000
Jun. 02, 2020	25,582.52	25,743.13	25,523.74	25,742.65	25,742.65	352,610,000
Jun. 01, 2020	25,342.99	25,508.83	25,220.66	25,475.02	25,475.02	338,310,000
May 29, 2020	25,324.15	25,482.80	25,031.67	25,383.11	25,383.11	527,620,000
May 28, 2020	25,697.36	25,758.79	25,358.73	25,400.64	25,400.64	377,800,000
May 27, 2020	25,298.63	25,551.56	25,009.87	25,548.27	25,548.27	411,230,000
May 26, 2020	24,781.84	25,176.42	24,781.84	24,995.11	24,995.11	424,380,000
May 22, 2020	24,461.98	24,481.64	24,294.07	24,465.16	24,465.16	255,660,000
May 21, 2020	24,564.27	24,718.46	24,370.88	24,474.12	24,474.12	346,770,000
May 20, 2020	24,455.94	24,649.48	24,455.94	24,575.90	24,575.90	366,510,000
May 19, 2020	24,577.48	24,599.50	24,202.96	24,206.86	24,206.86	374,100,000
May 18, 2020	24,059.98	24,708.54	24,059.98	24,597.37	24,597.37	484,190,000
May 15, 2020	23,454.83	23,730.08	23,354.15	23,685.42	23,685.42	491,510,000
May 14, 2020	23,049.06	23,630.86	22,789.62	23,625.34	23,625.34	472,700,000
May 13, 2020	23,702.16	23,708.90	23,067.64	23,247.97	23,247.97	469,950,000
May 12, 2020	24,292.84	24,382.09	23,761.58	23,764.78	23,764.78	359,480,000
May 11, 2020	24,256.45	24,366.21	24,070.22	24,221.99	24,221.99	352,400,000
May 08, 2020	24,107.82	24,349.90	24,107.05	24,331.32	24,331.32	335,760,000
May 07, 2020	23,837.21	24,094.62	23,834.39	23,875.89	23,875.89	369,890,000
May 06, 2020	23,978.88	24,054.59	23,661.14	23,664.64	23,664.64	377,450,000
May 05, 2020	23,958.88	24,169.72	23,868.91	23,883.09	23,883.09	369,710,000
May 04, 2020	23,581.55	23,769.56	23,361.16	23,749.76	23,749.76	355,360,000
May 01, 2020	24,120.78	24,120.78	23,645.30	23,723.69	23,723.69	418,160,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,059.23+77.46(+0.48%)

S&P 5003,302.25+21.19(+0.65%)

DOW27,215.84+68.14(+0.25%)

STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

Dow Jones Industrial Average (^DJI)

S&P/TSX
16,059.23
+77.46(+0.48%)

S&P 500
3,302.25
+21.19(+0.65%)

DOW
27,215.84
+68.14(+0.25%)