Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

33,926.01

-127.93

(-0.38%)

At close: 04:54PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 04, 2023	33,165.14	33,409.10	33,033.48	33,269.77	33,269.77	379,400,000
Jan 03, 2023	33,148.90	33,387.52	32,850.57	33,136.37	33,136.37	355,930,000
Dec 30, 2022	33,121.61	33,152.55	32,847.82	33,147.25	33,147.25	295,500,000
Dec 29, 2022	33,021.43	33,293.42	33,020.35	33,220.80	33,220.80	243,060,000
Dec 28, 2022	33,264.76	33,379.55	32,869.15	32,875.71	32,875.71	252,260,000
Dec 27, 2022	33,224.23	33,387.72	33,069.58	33,241.56	33,241.56	246,010,000
Dec 23, 2022	32,961.06	33,226.14	32,814.02	33,203.93	33,203.93	221,050,000
Dec 22, 2022	33,233.35	33,233.35	32,573.43	33,027.49	33,027.49	340,640,000
Dec 21, 2022	33,028.09	33,437.84	33,028.09	33,376.48	33,376.48	328,020,000
Dec 20, 2022	32,735.24	32,992.23	32,649.45	32,849.74	32,849.74	303,970,000
Dec 19, 2022	32,921.45	33,038.94	32,581.97	32,757.54	32,757.54	326,430,000
Dec 16, 2022	33,166.46	33,166.46	32,654.59	32,920.46	32,920.46	756,310,000
Dec 15, 2022	33,773.00	33,773.00	33,016.16	33,202.22	33,202.22	394,290,000
Dec 14, 2022	34,086.07	34,395.65	33,704.17	33,966.35	33,966.35	339,090,000
Dec 13, 2022	34,268.44	34,712.28	33,890.88	34,108.64	34,108.64	44,265,140,000
Dec 12, 2022	33,519.50	34,005.04	33,519.50	34,005.04	34,005.04	313,440,000
Dec 09, 2022	33,746.71	33,844.63	33,462.65	33,476.46	33,476.46	287,630,000
Dec 08, 2022	33,695.97	33,899.17	33,642.46	33,781.48	33,781.48	271,830,000
Dec 07, 2022	33,556.40	33,774.27	33,503.67	33,597.92	33,597.92	359,980,000
Dec 06, 2022	33,936.87	34,006.63	33,418.59	33,596.34	33,596.34	306,220,000
Dec 05, 2022	34,335.73	34,335.73	33,846.81	33,947.10	33,947.10	312,960,000
Dec 02, 2022	34,265.45	34,483.21	34,039.73	34,429.88	34,429.88	290,580,000
Dec 01, 2022	34,533.59	34,595.51	34,129.35	34,395.01	34,395.01	348,720,000
Nov 30, 2022	33,795.43	34,589.77	33,583.77	34,589.77	34,589.77	524,440,000
Nov 29, 2022	33,847.80	33,933.91	33,662.45	33,852.53	33,852.53	279,750,000
Nov 28, 2022	34,275.91	34,303.88	33,799.35	33,849.46	33,849.46	300,330,000
Nov 25, 2022	34,213.04	34,386.51	34,199.57	34,347.03	34,347.03	131,660,000
Nov 23, 2022	34,091.57	34,262.07	34,004.64	34,194.06	34,194.06	236,820,000
Nov 22, 2022	33,810.05	34,115.70	33,810.05	34,098.10	34,098.10	277,070,000
Nov 21, 2022	33,760.30	33,864.59	33,559.18	33,700.28	33,700.28	352,960,000
Nov 18, 2022	33,606.59	33,827.94	33,540.64	33,745.69	33,745.69	312,950,000
Nov 17, 2022	33,329.27	33,616.02	33,239.75	33,546.32	33,546.32	319,210,000
Nov 16, 2022	33,554.93	33,682.83	33,516.99	33,553.83	33,553.83	301,560,000
Nov 15, 2022	33,755.94	33,987.06	33,320.20	33,592.92	33,592.92	390,610,000
Nov 14, 2022	33,662.05	33,964.30	33,533.96	33,536.70	33,536.70	354,340,000
Nov 11, 2022	33,797.75	33,817.96	33,394.43	33,747.86	33,747.86	427,790,000
Nov 10, 2022	33,263.91	33,727.73	33,167.82	33,715.37	33,715.37	480,130,000
Nov 09, 2022	33,004.47	33,065.11	32,478.87	32,513.94	32,513.94	355,200,000
Nov 08, 2022	32,934.56	33,355.39	32,831.46	33,160.83	33,160.83	335,340,000
Nov 07, 2022	32,454.10	32,895.59	32,424.99	32,827.00	32,827.00	336,300,000
Nov 04, 2022	32,265.01	32,611.52	31,938.92	32,403.22	32,403.22	422,370,000
Nov 03, 2022	31,985.05	32,185.71	31,727.05	32,001.25	32,001.25	354,440,000
Nov 02, 2022	32,576.28	33,071.93	32,139.77	32,147.76	32,147.76	398,430,000
Nov 01, 2022	32,862.79	32,975.48	32,485.23	32,653.20	32,653.20	323,210,000
Oct 31, 2022	32,754.27	32,883.86	32,586.93	32,732.95	32,732.95	390,890,000
Oct 28, 2022	32,204.31	32,889.81	32,158.38	32,861.80	32,861.80	495,830,000
Oct 27, 2022	32,062.14	32,388.42	31,993.21	32,033.28	32,033.28	375,720,000
Oct 26, 2022	31,738.44	32,172.42	31,738.44	31,839.11	31,839.11	430,400,000
Oct 25, 2022	31,463.65	31,876.15	31,423.53	31,836.74	31,836.74	336,930,000
Oct 24, 2022	31,187.32	31,603.63	31,161.41	31,499.62	31,499.62	345,040,000
Oct 21, 2022	30,291.18	31,119.27	30,206.28	31,082.56	31,082.56	418,190,000
Oct 20, 2022	30,411.92	30,822.96	30,265.20	30,333.59	30,333.59	333,190,000
Oct 19, 2022	30,439.04	30,662.11	30,226.90	30,423.81	30,423.81	314,030,000
Oct 18, 2022	30,697.52	30,837.90	30,301.83	30,523.80	30,523.80	387,130,000
Oct 17, 2022	30,059.58	30,311.95	29,997.62	30,185.82	30,185.82	369,820,000
Oct 14, 2022	30,192.21	30,428.82	29,614.30	29,634.83	29,634.83	379,090,000
Oct 13, 2022	28,755.83	30,168.54	28,660.94	30,038.72	30,038.72	470,260,000
Oct 12, 2022	29,233.06	29,455.12	29,136.03	29,210.85	29,210.85	304,420,000
Oct 11, 2022	29,085.20	29,608.42	29,074.23	29,239.19	29,239.19	352,920,000
Oct 10, 2022	29,419.09	29,485.82	29,010.41	29,202.88	29,202.88	315,410,000
Oct 07, 2022	29,685.27	29,685.27	29,142.66	29,296.79	29,296.79	367,950,000
Oct 06, 2022	30,206.13	30,329.61	29,859.34	29,926.94	29,926.94	306,840,000
Oct 05, 2022	30,078.36	30,454.46	29,886.44	30,273.87	30,273.87	290,610,000
Oct 04, 2022	29,826.67	30,325.05	29,826.67	30,316.32	30,316.32	375,640,000
Oct 03, 2022	28,855.25	29,647.79	28,855.25	29,490.89	29,490.89	397,830,000
Sept 30, 2022	29,123.03	29,355.78	28,715.85	28,725.51	28,725.51	464,260,000
Sept 29, 2022	29,513.73	29,513.73	28,997.34	29,225.61	29,225.61	388,820,000
Sept 28, 2022	29,198.92	29,811.78	29,114.97	29,683.74	29,683.74	436,040,000
Sept 27, 2022	29,419.88	29,659.12	28,958.22	29,134.99	29,134.99	355,460,000
Sept 26, 2022	29,536.84	29,630.77	29,161.12	29,260.81	29,260.81	369,450,000
Sept 23, 2022	29,955.65	29,955.65	29,250.47	29,590.41	29,590.41	388,200,000
Sept 22, 2022	30,204.52	30,302.28	29,994.53	30,076.68	30,076.68	335,270,000
Sept 21, 2022	30,819.39	31,020.79	30,181.99	30,183.78	30,183.78	354,960,000
Sept 20, 2022	30,888.53	30,888.53	30,465.91	30,706.23	30,706.23	317,970,000
Sept 19, 2022	30,722.86	31,026.89	30,559.37	31,019.68	31,019.68	291,200,000
Sept 16, 2022	30,866.61	30,866.61	30,550.08	30,822.42	30,822.42	627,920,000
Sept 15, 2022	31,124.68	31,277.69	30,882.08	30,961.82	30,961.82	345,500,000
Sept 14, 2022	31,141.02	31,276.82	30,885.02	31,135.09	31,135.09	348,670,000
Sept 13, 2022	32,006.50	32,006.50	31,018.54	31,104.97	31,104.97	428,930,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,412.14-486.52(-1.53%)

Dow Jones Industrial Average (^DJI)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,412.14
-486.52(-1.53%)