Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

31,802.44+306.14 (+0.97%)

At close: 5:05PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	31,512.15	32,148.04	31,512.15	31,802.44	31,802.44	4,969,800
Mar. 05, 2021	31,029.18	31,580.33	30,766.81	31,496.30	31,496.30	5,018,100
Mar. 04, 2021	31,289.01	31,461.97	30,547.53	30,924.14	30,924.14	5,378,500
Mar. 03, 2021	31,352.96	31,563.31	31,260.14	31,270.09	31,270.09	4,096,600
Mar. 02, 2021	31,535.37	31,623.27	31,377.16	31,391.52	31,391.52	3,372,700
Mar. 01, 2021	31,065.90	31,668.34	31,065.90	31,535.51	31,535.51	3,856,700
Feb. 26, 2021	31,401.29	31,450.89	30,911.37	30,932.37	30,932.37	5,322,500
Feb. 25, 2021	31,955.94	31,984.77	31,293.32	31,402.01	31,402.01	4,541,100
Feb. 24, 2021	31,499.75	32,009.64	31,421.29	31,961.86	31,961.86	4,101,500
Feb. 23, 2021	31,501.89	31,653.38	31,158.76	31,537.35	31,537.35	4,604,100
Feb. 22, 2021	31,381.12	31,653.48	31,286.57	31,521.69	31,521.69	3,872,100
Feb. 19, 2021	31,504.13	31,647.53	31,469.34	31,494.32	31,494.32	3,530,700
Feb. 18, 2021	31,558.60	31,558.60	31,285.32	31,493.34	31,493.34	3,259,900
Feb. 17, 2021	31,485.61	31,643.70	31,338.76	31,613.02	31,613.02	3,435,100
Feb. 16, 2021	31,472.08	31,608.63	31,443.48	31,522.75	31,522.75	3,292,100
Feb. 12, 2021	31,420.80	31,475.31	31,347.80	31,458.40	31,458.40	2,630,900
Feb. 11, 2021	31,466.49	31,543.82	31,244.36	31,430.70	31,430.70	2,803,200
Feb. 10, 2021	31,428.02	31,511.44	31,221.32	31,437.80	31,437.80	3,264,500
Feb. 09, 2021	31,359.88	31,439.47	31,245.86	31,375.83	31,375.83	3,082,100
Feb. 08, 2021	31,191.20	31,386.10	31,191.20	31,385.76	31,385.76	3,222,500
Feb. 05, 2021	31,093.81	31,252.18	31,083.22	31,148.24	31,148.24	2,935,500
Feb. 04, 2021	30,737.78	31,065.96	30,737.78	31,055.86	31,055.86	3,383,300
Feb. 03, 2021	30,689.65	30,793.41	30,521.31	30,723.60	30,723.60	3,055,900
Feb. 02, 2021	30,276.88	30,840.54	30,276.88	30,687.48	30,687.48	3,331,600
Feb. 01, 2021	30,054.73	30,335.91	30,014.97	30,211.91	30,211.91	3,470,600
Jan. 29, 2021	30,553.91	30,553.91	29,856.30	29,982.62	29,982.62	5,363,200
Jan. 28, 2021	30,377.19	30,951.41	30,377.19	30,603.36	30,603.36	4,651,400
Jan. 27, 2021	30,893.78	30,893.78	30,206.91	30,303.17	30,303.17	5,664,700
Jan. 26, 2021	30,968.55	31,121.42	30,921.71	30,937.04	30,937.04	3,731,500
Jan. 25, 2021	30,989.85	30,989.85	30,564.06	30,960.00	30,960.00	4,728,900
Jan. 22, 2021	31,141.56	31,141.56	30,908.47	30,996.98	30,996.98	4,360,400
Jan. 21, 2021	31,198.01	31,272.22	31,120.92	31,176.01	31,176.01	4,187,800
Jan. 20, 2021	31,017.54	31,235.98	30,997.79	31,188.38	31,188.38	3,849,800
Jan. 19, 2021	30,887.42	31,086.62	30,865.03	30,930.52	30,930.52	3,864,000
Jan. 15, 2021	30,926.77	30,941.98	30,612.67	30,814.26	30,814.26	4,330,000
Jan. 14, 2021	31,085.67	31,223.78	30,982.24	30,991.52	30,991.52	4,278,100
Jan. 13, 2021	31,084.88	31,153.37	30,992.05	31,060.47	31,060.47	4,132,500
Jan. 12, 2021	31,015.01	31,114.56	30,888.76	31,068.69	31,068.69	3,626,200
Jan. 11, 2021	31,015.37	31,096.98	30,832.06	31,008.69	31,008.69	3,565,400
Jan. 08, 2021	31,069.58	31,140.67	30,793.27	31,097.97	31,097.97	3,811,500
Jan. 07, 2021	30,901.18	31,193.40	30,897.86	31,041.13	31,041.13	4,278,100
Jan. 06, 2021	30,362.78	31,022.65	30,313.07	30,829.40	30,829.40	5,004,300
Jan. 05, 2021	30,204.25	30,504.89	30,141.78	30,391.60	30,391.60	3,509,100
Jan. 04, 2021	30,627.47	30,674.28	29,881.82	30,223.89	30,223.89	4,750,800
Dec. 31, 2020	30,417.64	30,637.47	30,344.50	30,606.48	30,606.48	2,844,700
Dec. 30, 2020	30,415.09	30,525.35	30,393.04	30,409.56	30,409.56	2,918,900
Dec. 29, 2020	30,492.07	30,588.79	30,274.24	30,335.67	30,335.67	3,576,100
Dec. 28, 2020	30,283.23	30,525.56	30,283.23	30,403.97	30,403.97	3,024,900
Dec. 24, 2020	30,155.92	30,209.67	30,099.30	30,199.87	30,199.87	1,455,700
Dec. 23, 2020	30,046.73	30,292.53	30,046.73	30,129.83	30,129.83	2,740,500
Dec. 22, 2020	30,200.20	30,200.20	29,992.89	30,015.51	30,015.51	3,888,100
Dec. 21, 2020	30,159.00	30,304.14	29,755.53	30,216.45	30,216.45	4,374,800
Dec. 18, 2020	30,314.26	30,343.59	30,029.44	30,179.05	30,179.05	7,820,700
Dec. 17, 2020	30,216.00	30,323.78	30,216.00	30,303.37	30,303.37	3,455,300
Dec. 16, 2020	30,191.38	30,236.03	30,080.11	30,154.54	30,154.54	3,445,900
Dec. 15, 2020	29,919.09	30,243.26	29,894.95	30,199.31	30,199.31	4,177,700
Dec. 14, 2020	30,123.91	30,325.79	29,849.15	29,861.55	29,861.55	3,719,800
Dec. 11, 2020	29,988.21	30,071.13	29,820.84	30,046.37	30,046.37	3,938,700
Dec. 10, 2020	30,032.55	30,063.87	29,876.82	29,999.26	29,999.26	3,255,500
Dec. 09, 2020	30,229.81	30,319.70	29,951.85	30,068.81	30,068.81	3,805,200
Dec. 08, 2020	29,997.95	30,246.22	29,972.07	30,173.88	30,173.88	3,111,900
Dec. 07, 2020	30,233.03	30,233.03	29,967.22	30,069.79	30,069.79	3,658,100
Dec. 04, 2020	29,989.56	30,218.26	29,989.56	30,218.26	30,218.26	3,565,900
Dec. 03, 2020	29,920.83	30,110.88	29,877.27	29,969.52	29,969.52	4,056,800
Dec. 02, 2020	29,695.09	29,902.51	29,599.29	29,883.79	29,883.79	3,852,800
Dec. 01, 2020	29,797.50	30,083.31	29,797.50	29,823.92	29,823.92	4,295,100
Nov. 30, 2020	29,854.51	29,854.51	29,463.64	29,638.64	29,638.64	5,513,500
Nov. 27, 2020	29,911.33	30,015.13	29,819.98	29,910.37	29,910.37	1,770,400
Nov. 25, 2020	30,058.87	30,058.87	29,806.25	29,872.47	29,872.47	3,230,300
Nov. 24, 2020	29,746.11	30,116.51	29,746.11	30,046.24	30,046.24	4,327,600
Nov. 23, 2020	29,332.82	29,667.75	29,332.82	29,591.27	29,591.27	3,872,000
Nov. 20, 2020	29,437.57	29,469.89	29,231.20	29,263.48	29,263.48	3,053,500
Nov. 19, 2020	29,370.92	29,524.90	29,228.38	29,483.23	29,483.23	3,313,300
Nov. 18, 2020	29,875.40	29,930.85	29,432.84	29,438.42	29,438.42	3,828,500
Nov. 17, 2020	29,800.15	29,872.42	29,520.29	29,783.35	29,783.35	3,723,800
Nov. 16, 2020	29,672.36	29,964.29	29,672.36	29,950.44	29,950.44	4,182,900
Nov. 13, 2020	29,203.90	29,559.25	29,203.90	29,479.81	29,479.81	3,488,100
Nov. 12, 2020	29,231.91	29,311.83	28,902.13	29,080.17	29,080.17	3,693,200
Nov. 11, 2020	29,524.35	29,593.11	29,281.22	29,397.63	29,397.63	3,767,000
Nov. 10, 2020	29,254.17	29,478.86	29,126.99	29,420.92	29,420.92	5,269,800
Nov. 09, 2020	29,467.90	29,933.83	29,130.66	29,157.97	29,157.97	6,733,100
Nov. 06, 2020	28,399.13	28,431.96	28,189.50	28,323.40	28,323.40	3,267,100
Nov. 05, 2020	28,083.37	28,495.05	28,083.37	28,390.18	28,390.18	3,901,400
Nov. 04, 2020	27,512.83	28,301.50	27,512.83	27,847.66	27,847.66	4,478,600
Nov. 03, 2020	27,138.69	27,640.21	27,138.69	27,480.03	27,480.03	3,509,800
Nov. 02, 2020	26,691.28	27,043.48	26,691.28	26,925.05	26,925.05	3,799,900
Oct. 30, 2020	26,572.27	26,639.18	26,143.77	26,501.60	26,501.60	5,048,200
Oct. 29, 2020	26,480.98	26,891.89	26,290.78	26,659.11	26,659.11	4,197,700
Oct. 28, 2020	27,102.14	27,102.14	26,497.39	26,519.95	26,519.95	4,961,500
Oct. 27, 2020	27,651.18	27,707.69	27,457.96	27,463.19	27,463.19	3,664,000
Oct. 26, 2020	28,185.82	28,185.82	27,370.16	27,685.38	27,685.38	4,041,500
Oct. 23, 2020	28,409.65	28,436.52	28,149.82	28,335.57	28,335.57	3,473,000
Oct. 22, 2020	28,197.42	28,421.31	28,040.18	28,363.66	28,363.66	3,303,200
Oct. 21, 2020	28,270.66	28,450.64	28,196.39	28,210.82	28,210.82	2,994,200
Oct. 20, 2020	28,245.85	28,575.03	28,243.04	28,308.79	28,308.79	3,502,200
Oct. 19, 2020	28,633.55	28,711.93	28,139.40	28,195.42	28,195.42	3,587,000
Oct. 16, 2020	28,570.72	28,842.90	28,570.72	28,606.31	28,606.31	3,561,400
Oct. 15, 2020	28,323.40	28,535.85	28,181.54	28,494.20	28,494.20	3,289,400
Oct. 14, 2020	28,731.30	28,792.56	28,461.73	28,514.00	28,514.00	3,708,000
Oct. 13, 2020	28,764.95	28,808.84	28,604.35	28,679.81	28,679.81	5,261,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Dow Jones Industrial Average (^DJI)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)