Canada markets closed

  • S&P/TSX
    19,351.32
    +29.42(+0.15%)

  • S&P 500
    4,185.47
    +15.05(+0.36%)

  • DOW
    34,200.67
    +164.67(+0.48%)

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
34,200.67+164.67 (+0.48%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202029,911.3330,015.1329,819.9829,910.3729,910.37177,040,000
Nov. 25, 202030,058.8730,058.8729,806.2529,872.4729,872.47323,030,000
Nov. 24, 202029,746.1130,116.5129,746.1130,046.2430,046.24432,760,000
Nov. 23, 202029,332.8229,667.7529,332.8229,591.2729,591.27387,200,000
Nov. 20, 202029,437.5729,469.8929,231.2029,263.4829,263.48305,350,000
Nov. 19, 202029,370.9229,524.9029,228.3829,483.2329,483.23331,330,000
Nov. 18, 202029,875.4029,930.8529,432.8429,438.4229,438.42382,850,000
Nov. 17, 202029,800.1529,872.4229,520.2929,783.3529,783.35372,380,000
Nov. 16, 202029,672.3629,964.2929,672.3629,950.4429,950.44418,290,000
Nov. 13, 202029,203.9029,559.2529,203.9029,479.8129,479.81348,810,000
Nov. 12, 202029,231.9129,311.8328,902.1329,080.1729,080.17369,320,000
Nov. 11, 202029,524.3529,593.1129,281.2229,397.6329,397.63376,700,000
Nov. 10, 202029,254.1729,478.8629,126.9929,420.9229,420.92526,980,000
Nov. 09, 202029,467.9029,933.8329,130.6629,157.9729,157.97673,310,000
Nov. 06, 202028,399.1328,431.9628,189.5028,323.4028,323.40326,710,000
Nov. 05, 202028,083.3728,495.0528,083.3728,390.1828,390.18390,140,000
Nov. 04, 202027,512.8328,301.5027,512.8327,847.6627,847.66447,860,000
Nov. 03, 202027,138.6927,640.2127,138.6927,480.0327,480.03350,980,000
Nov. 02, 202026,691.2827,043.4826,691.2826,925.0526,925.05379,990,000
Oct. 30, 202026,572.2726,639.1826,143.7726,501.6026,501.60504,820,000
Oct. 29, 202026,480.9826,891.8926,290.7826,659.1126,659.11419,770,000
Oct. 28, 202027,102.1427,102.1426,497.3926,519.9526,519.95496,150,000
Oct. 27, 202027,651.1827,707.6927,457.9627,463.1927,463.19366,400,000
Oct. 26, 202028,185.8228,185.8227,370.1627,685.3827,685.38404,150,000
Oct. 23, 202028,409.6528,436.5228,149.8228,335.5728,335.57347,300,000
Oct. 22, 202028,197.4228,421.3128,040.1828,363.6628,363.66330,320,000
Oct. 21, 202028,270.6628,450.6428,196.3928,210.8228,210.82299,420,000
Oct. 20, 202028,245.8528,575.0328,243.0428,308.7928,308.79350,220,000
Oct. 19, 202028,633.5528,711.9328,139.4028,195.4228,195.42358,700,000
Oct. 16, 202028,570.7228,842.9028,570.7228,606.3128,606.31356,140,000
Oct. 15, 202028,323.4028,535.8528,181.5428,494.2028,494.20328,940,000
Oct. 14, 202028,731.3028,792.5628,461.7328,514.0028,514.00370,800,000
Oct. 13, 202028,764.9528,808.8428,604.3528,679.8128,679.81526,110,000
Oct. 12, 202028,671.1228,957.9028,659.6728,837.5228,837.52493,680,000
Oct. 09, 202028,533.6128,676.2928,440.6328,586.9028,586.90324,050,000
Oct. 08, 202028,348.8628,459.1328,265.5628,425.5128,425.51314,750,000
Oct. 07, 202027,971.3628,369.6627,971.3628,303.4628,303.46328,750,000
Oct. 06, 202028,214.2428,354.4827,728.0327,772.7627,772.76435,030,000
Oct. 05, 202027,825.4228,162.6427,825.4228,148.6428,148.64318,210,000
Oct. 02, 202027,536.3927,861.4327,382.9427,682.8127,682.81392,770,000
Oct. 01, 202027,940.6328,041.4627,669.2627,816.9027,816.90373,450,000
Sep. 30, 202027,514.6428,026.3327,511.0627,781.7027,781.70452,550,000
Sep. 29, 202027,560.2427,605.6027,338.0927,452.6627,452.66303,820,000
Sep. 28, 202027,362.1427,722.6027,362.1427,584.0627,584.06401,860,000
Sep. 25, 202026,694.5127,239.2926,635.3827,173.9627,173.96388,900,000
Sep. 24, 202026,716.0927,094.8526,537.0126,815.4426,815.44447,810,000
Sep. 23, 202027,413.6027,464.4626,716.1226,763.1326,763.13459,470,000
Sep. 22, 202027,170.3427,333.0926,989.9327,288.1827,288.18420,720,000
Sep. 21, 202027,484.7127,484.7126,715.1527,147.7027,147.70523,660,000
Sep. 18, 202027,864.8727,946.6927,487.9727,657.4227,657.42698,710,000
Sep. 17, 202027,834.1828,056.7927,647.9327,901.9827,901.98437,230,000
Sep. 16, 202028,031.6928,364.7728,021.6728,032.3828,032.38416,650,000
Sep. 15, 202028,139.7628,231.0627,931.4527,995.6027,995.60414,520,000
Sep. 14, 202027,718.7428,086.0627,718.7427,993.3327,993.33380,750,000
Sep. 11, 202027,613.8627,828.8227,448.1527,665.6427,665.64435,330,000
Sep. 10, 202028,022.5128,174.7827,447.0827,534.5827,534.58442,850,000
Sep. 09, 202027,711.7128,206.2127,704.5427,940.4727,940.47460,590,000
Sep. 08, 202027,925.2327,925.2327,464.9027,500.8927,500.89580,860,000
Sep. 04, 202028,341.0528,539.7527,664.6828,133.3128,133.31694,640,000
Sep. 03, 202029,090.7029,199.3528,074.7628,292.7328,292.73650,080,000
Sep. 02, 202028,736.7929,162.8828,713.5329,100.5029,100.50539,510,000
Sep. 01, 202028,439.6128,659.2628,290.7228,645.6628,645.66423,410,000
Aug. 31, 202028,643.6628,643.6628,363.5528,430.0528,430.05517,320,000
Aug. 28, 202028,601.2928,733.3528,487.9828,653.8728,653.87369,740,000
Aug. 27, 202028,384.0728,634.2228,363.9328,492.2728,492.27404,340,000
Aug. 26, 202028,257.8828,353.8028,153.9128,331.9228,331.92327,070,000
Aug. 25, 202028,347.4228,400.7428,094.5728,248.4428,248.44338,420,000
Aug. 24, 202028,077.5828,314.9428,041.7528,308.4628,308.46383,880,000
Aug. 21, 202027,758.1327,959.4827,686.7827,930.3327,930.33372,720,000
Aug. 20, 202027,622.6827,781.4627,526.2527,739.7327,739.73304,550,000
Aug. 19, 202027,811.2627,920.4227,647.6727,692.8827,692.88311,460,000
Aug. 18, 202027,853.4827,891.1227,668.7927,778.0727,778.07276,170,000
Aug. 17, 202027,970.0527,999.8127,816.4027,844.9127,844.91286,860,000
Aug. 14, 202027,828.9327,977.8127,759.3927,931.0227,931.02275,540,000
Aug. 13, 202027,922.5127,986.1027,789.7827,896.7227,896.72360,160,000
Aug. 12, 202027,860.2428,043.8927,843.3227,976.8427,976.84340,210,000
Aug. 11, 202027,961.6428,154.8827,624.5127,686.9127,686.91428,220,000
Aug. 10, 202027,488.2127,803.8627,488.2127,791.4427,791.44360,340,000
Aug. 07, 202027,321.6827,456.2427,223.5527,433.4827,433.48321,170,000
Aug. 06, 202027,170.8227,394.1027,145.2527,386.9827,386.98322,460,000
Aug. 05, 202026,924.7827,221.6726,924.7827,201.5227,201.52366,000,000
Aug. 04, 202026,664.6126,832.7226,597.8226,828.4726,828.47346,350,000
Aug. 03, 202026,542.3226,707.2626,534.3826,664.4026,664.40439,380,000
Jul. 31, 202026,409.3326,440.0226,013.5926,428.3226,428.32488,050,000
Jul. 30, 202026,367.4226,374.9325,992.2826,313.6526,313.65351,540,000
Jul. 29, 202026,388.4426,602.4526,375.3926,539.5726,539.57347,580,000
Jul. 28, 202026,529.4526,556.8426,361.7126,379.2826,379.28361,090,000
Jul. 27, 202026,447.6726,625.4626,426.9226,584.7726,584.77400,930,000
Jul. 24, 202026,533.4126,625.7026,402.8626,469.8926,469.89494,170,000
Jul. 23, 202026,955.9726,973.8526,560.0426,652.3326,652.33419,800,000
Jul. 22, 202026,824.5627,035.2426,794.1927,005.8427,005.84404,340,000
Jul. 21, 202026,833.1427,025.3826,766.2226,840.4026,840.40364,930,000
Jul. 20, 202026,660.2926,765.0226,504.2026,680.8726,680.87309,390,000
Jul. 17, 202026,774.6226,808.4326,619.8826,671.9526,671.95296,460,000
Jul. 16, 202026,746.5726,879.1626,590.0126,734.7126,734.71287,330,000
Jul. 15, 202027,009.8127,071.3326,692.4826,870.1026,870.10384,900,000
Jul. 14, 202026,044.1726,690.5225,994.9826,642.5926,642.59401,640,000
Jul. 13, 202026,225.0726,639.0926,044.2326,085.8026,085.80425,320,000
Jul. 10, 202025,690.3526,101.3225,637.5026,075.3026,075.30338,170,000
Jul. 09, 202026,094.9226,103.2825,523.5125,706.0925,706.09387,610,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...