Canada markets close in 4 hours 58 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 202133,933.9134,176.2033,933.9034,118.5734,118.5780,471,630
Jun. 23, 202133,948.5434,009.4033,869.8333,874.2433,874.24255,280,000
Jun. 22, 202133,872.5634,040.7033,751.0633,945.5833,945.58284,130,000
Jun. 21, 202133,312.0733,908.0933,312.0733,876.9733,876.97317,260,000
Jun. 18, 202133,622.7033,622.7033,271.9333,290.0833,290.08563,920,000
Jun. 17, 202134,014.3834,091.7933,626.6133,823.4533,823.45354,690,000
Jun. 16, 202134,308.4834,333.2533,917.1134,033.6734,033.67347,150,000
Jun. 15, 202134,397.1034,420.3834,199.1634,299.3334,299.33272,430,000
Jun. 14, 202134,472.5234,472.5234,211.5434,393.7534,393.75295,530,000
Jun. 11, 202134,499.8134,618.0934,328.6534,479.6034,479.60260,840,000
Jun. 10, 202134,502.5134,737.7934,447.2534,466.2434,466.24309,310,000
Jun. 09, 202134,626.1634,654.6734,439.3734,447.1434,447.14245,100,000
Jun. 08, 202134,645.8434,665.3834,452.9434,599.8234,599.82289,440,000
Jun. 07, 202134,766.2034,820.9134,574.5134,630.2434,630.24259,120,000
Jun. 04, 202134,618.6934,772.1234,618.6934,756.3934,756.39270,050,000
Jun. 03, 202134,550.3134,667.4134,334.4134,577.0434,577.04297,380,000
Jun. 02, 202134,614.6234,706.6534,545.9634,600.3834,600.38263,810,000
Jun. 01, 202134,584.1934,849.3234,542.8734,575.3134,575.31287,700,000
May 28, 202134,558.5034,631.1134,520.0934,529.4534,529.45290,850,000
May 27, 202134,432.4734,608.8234,389.2434,464.6434,464.64520,630,000
May 26, 202134,336.3434,409.5934,271.4434,323.0534,323.05258,780,000
May 25, 202134,428.6634,511.3534,266.0334,312.4634,312.46285,760,000
May 24, 202134,253.8734,472.5134,253.8734,393.9834,393.98251,010,000
May 21, 202134,121.9134,415.4834,121.9134,207.8434,207.84306,360,000
May 20, 202133,906.3034,233.4033,872.4134,084.1534,084.15320,150,000
May 19, 202133,945.8133,945.8133,473.8033,896.0433,896.04348,480,000
May 18, 202134,351.1834,408.9934,044.1034,060.6634,060.66289,590,000
May 17, 202134,375.2934,383.8434,176.6534,327.7934,327.79291,910,000
May 14, 202134,050.8634,454.0534,050.8634,382.1334,382.13303,230,000
May 13, 202133,624.7434,181.7733,623.4934,021.4534,021.45350,820,000
May 12, 202134,206.4034,207.8733,555.2233,587.6633,587.66381,350,000
May 11, 202134,572.7434,572.7434,075.3134,269.1634,269.16413,180,000
May 10, 202134,785.2735,091.5634,741.5734,742.8234,742.82361,620,000
May 07, 202134,578.2734,811.3934,464.3134,777.7634,777.76303,400,000
May 06, 202134,245.1134,561.2934,185.0634,548.5334,548.53315,430,000
May 05, 202134,163.9934,331.2034,039.6634,230.3434,230.34253,180,000
May 04, 202134,080.2034,147.7833,765.6834,133.0334,133.03407,860,000
May 03, 202133,904.8934,221.0633,904.8934,113.2334,113.23289,770,000
Apr. 30, 202133,988.7533,988.7533,784.9633,874.8533,874.85374,890,000
Apr. 29, 202133,855.6434,087.2133,744.2834,060.3634,060.36408,450,000
Apr. 28, 202133,860.4633,946.6033,805.5633,820.3833,820.38335,820,000
Apr. 27, 202133,932.1334,043.9833,870.4633,984.9333,984.93289,030,000
Apr. 26, 202134,044.2334,148.9433,941.3733,981.5733,981.57279,300,000
Apr. 23, 202133,804.5234,157.5733,713.2934,043.4934,043.49346,380,000
Apr. 22, 202134,109.8834,126.5733,717.1933,815.9033,815.90344,470,000
Apr. 21, 202133,808.3034,160.3433,773.8034,137.3134,137.31290,300,000
Apr. 20, 202134,034.1834,034.1833,687.0133,821.3033,821.30350,960,000
Apr. 19, 202134,182.3834,182.3833,980.5634,077.6334,077.63312,540,000
Apr. 16, 202134,058.1634,256.7534,058.1634,200.6734,200.67343,760,000
Apr. 15, 202133,788.5334,068.7333,788.5334,035.9934,035.99319,680,000
Apr. 14, 202133,668.9533,911.2533,668.9533,730.8933,730.89315,330,000
Apr. 13, 202133,721.1633,741.6433,545.8433,677.2733,677.27324,480,000
Apr. 12, 202133,775.0633,786.1933,665.5433,745.4033,745.40327,370,000
Apr. 09, 202133,526.1933,810.8733,526.1933,800.6033,800.60316,410,000
Apr. 08, 202133,469.8933,506.8033,342.6433,503.5733,503.57304,040,000
Apr. 07, 202133,444.9833,521.7633,347.9633,446.2633,446.26273,440,000
Apr. 06, 202133,500.0233,544.7933,380.4333,430.2433,430.24297,940,000
Apr. 05, 202133,222.3833,617.9533,222.3833,527.1933,527.19344,270,000
Apr. 01, 202133,054.5833,167.1732,985.3533,153.2133,153.21311,880,000
Mar. 31, 202133,116.0433,173.7732,980.5732,981.5532,981.55414,140,000
Mar. 30, 202133,127.8833,170.9332,988.9233,066.9633,066.96307,510,000
Mar. 29, 202133,087.5533,259.0032,905.1333,171.3733,171.37351,610,000
Mar. 26, 202132,681.0733,098.8332,681.0733,072.8833,072.88382,170,000
Mar. 25, 202132,346.8132,672.6932,071.4132,619.4832,619.48411,990,000
Mar. 24, 202132,470.8832,787.9932,418.1532,420.0632,420.06399,390,000
Mar. 23, 202132,691.5032,753.7732,356.2832,423.1532,423.15385,840,000
Mar. 22, 202132,601.8232,810.3532,512.5332,731.2032,731.20383,500,000
Mar. 19, 202132,858.3632,858.3632,505.0732,627.9732,627.97811,890,000
Mar. 18, 202132,928.1633,227.7832,831.2532,862.3032,862.30418,480,000
Mar. 17, 202132,825.5233,047.5832,782.1833,015.3733,015.37391,200,000
Mar. 16, 202132,966.7532,966.7532,778.2332,825.9532,825.95386,370,000
Mar. 15, 202132,798.8432,973.4032,629.7532,953.4632,953.46360,080,000
Mar. 12, 202132,462.4032,793.3232,462.4032,778.6432,778.64346,400,000
Mar. 11, 202132,354.5032,661.5932,345.7032,485.5932,485.59400,020,000
Mar. 10, 202131,906.9632,389.5031,906.9632,297.0232,297.02409,110,000
Mar. 09, 202131,892.3532,150.3231,822.6431,832.7431,832.74458,690,000
Mar. 08, 202131,512.1532,148.0431,512.1531,802.4431,802.44496,980,000
Mar. 05, 202131,029.1831,580.3330,766.8131,496.3031,496.30501,810,000
Mar. 04, 202131,289.0131,461.9730,547.5330,924.1430,924.14537,850,000
Mar. 03, 202131,352.9631,563.3131,260.1431,270.0931,270.09409,660,000
Mar. 02, 202131,535.3731,623.2731,377.1631,391.5231,391.52337,270,000
Mar. 01, 202131,065.9031,668.3431,065.9031,535.5131,535.51385,670,000
Feb. 26, 202131,401.2931,450.8930,911.3730,932.3730,932.37532,250,000
Feb. 25, 202131,955.9431,984.7731,293.3231,402.0131,402.01454,110,000
Feb. 24, 202131,499.7532,009.6431,421.2931,961.8631,961.86410,150,000
Feb. 23, 202131,501.8931,653.3831,158.7631,537.3531,537.35460,410,000
Feb. 22, 202131,381.1231,653.4831,286.5731,521.6931,521.69387,210,000
Feb. 19, 202131,504.1331,647.5331,469.3431,494.3231,494.32353,070,000
Feb. 18, 202131,558.6031,558.6031,285.3231,493.3431,493.34325,990,000
Feb. 17, 202131,485.6131,643.7031,338.7631,613.0231,613.02343,510,000
Feb. 16, 202131,472.0831,608.6331,443.4831,522.7531,522.75329,210,000
Feb. 12, 202131,420.8031,475.3131,347.8031,458.4031,458.40263,090,000
Feb. 11, 202131,466.4931,543.8231,244.3631,430.7031,430.70280,320,000
Feb. 10, 202131,428.0231,511.4431,221.3231,437.8031,437.80326,450,000
Feb. 09, 202131,359.8831,439.4731,245.8631,375.8331,375.83308,210,000
Feb. 08, 202131,191.2031,386.1031,191.2031,385.7631,385.76322,250,000
Feb. 05, 202131,093.8131,252.1831,083.2231,148.2431,148.24293,550,000
Feb. 04, 202130,737.7831,065.9630,737.7831,055.8631,055.86338,330,000
Feb. 03, 202130,689.6530,793.4130,521.3130,723.6030,723.60305,590,000
Feb. 02, 202130,276.8830,840.5430,276.8830,687.4830,687.48333,160,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...