Canada markets open in 6 hours 22 minutes

Dow Jones U.S. Index (^DJUS)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
1,273.74+22.55 (+1.80%)
At close: 05:40PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241,272.061,278.231,270.801,273.741,273.74-
May 09, 20241,265.321,272.321,263.521,272.061,272.06-
May 08, 20241,265.821,266.431,260.251,265.321,265.32-
May 07, 20241,264.771,269.151,264.051,265.821,265.82-
May 06, 20241,251.191,264.791,251.191,264.771,264.77-
May 03, 20241,236.251,254.701,236.251,251.191,251.19-
May 02, 20241,224.361,238.431,222.561,236.251,236.25-
May 01, 20241,227.961,243.691,222.631,224.361,224.36-
Apr 30, 20241,248.201,248.201,227.901,227.961,227.96-
Apr 29, 20241,244.121,250.051,241.651,248.201,248.20-
Apr 26, 20241,231.901,247.731,231.901,244.121,244.12-
Apr 25, 20241,237.471,237.471,217.531,231.921,231.92-
Apr 24, 20241,237.351,242.271,231.331,237.471,237.47-
Apr 23, 20241,222.111,238.961,222.111,237.351,237.35-
Apr 22, 20241,211.341,228.991,211.341,222.111,222.11-
Apr 19, 20241,221.531,223.681,207.921,211.341,211.34-
Apr 18, 20241,224.171,232.951,219.211,221.531,221.53-
Apr 17, 20241,231.581,238.081,220.731,224.171,224.17-
Apr 16, 20241,234.271,238.361,228.501,231.581,231.58-
Apr 15, 20241,250.011,261.001,231.871,234.271,234.27-
Apr 12, 20241,269.061,269.061,246.231,250.011,250.01-
Apr 11, 20241,260.111,272.091,254.681,269.061,269.06-
Apr 10, 20241,272.921,272.921,254.851,260.111,260.11-
Apr 09, 20241,271.071,276.551,261.071,272.921,272.92-
Apr 08, 20241,270.991,275.011,269.811,271.071,271.07-
Apr 05, 20241,257.171,275.331,257.171,270.991,270.99-
Apr 04, 20241,272.721,283.961,256.821,257.171,257.17-
Apr 03, 20241,271.041,276.841,268.731,272.731,272.73-
Apr 02, 20241,281.011,281.011,265.811,271.041,271.04-
Apr 01, 20241,284.211,286.071,277.611,281.011,281.01-
Mar 28, 20241,282.781,286.691,282.391,284.211,284.21-
Mar 27, 20241,271.561,283.001,271.561,282.781,282.78-
Mar 26, 20241,274.721,279.111,271.521,271.561,271.56-
Mar 25, 20241,277.991,277.991,274.191,274.721,274.72-
Mar 22, 20241,280.591,281.041,276.841,277.991,277.99-
Mar 21, 20241,275.671,285.331,275.671,280.591,280.59-
Mar 20, 20241,263.501,276.231,262.161,275.671,275.67-
Mar 19, 20241,256.551,263.891,252.161,263.501,263.50-
Mar 18, 20241,249.471,262.611,249.471,256.551,256.55-
Mar 15, 20241,257.261,257.261,246.551,249.471,249.47-
Mar 14, 20241,262.201,264.621,250.431,257.261,257.26-
Mar 13, 20241,264.131,265.751,259.071,262.201,262.20-
Mar 12, 20241,250.841,265.251,249.721,264.131,264.13-
Mar 11, 20241,252.671,252.671,244.461,250.841,250.84-
Mar 08, 20241,260.761,269.061,250.931,252.671,252.67-
Mar 07, 20241,247.911,262.631,247.911,260.761,260.76-
Mar 06, 20241,240.881,253.451,240.881,247.911,247.91-
Mar 05, 20241,254.101,254.101,235.621,240.881,240.88-
Mar 04, 20241,255.191,258.771,253.291,254.101,254.10-
Mar 01, 20241,245.291,255.901,244.481,255.191,255.19-
Feb 29, 20241,238.681,247.311,236.661,245.271,245.27-
Feb 28, 20241,240.761,240.761,235.701,238.681,238.68-
Feb 27, 20241,238.081,241.331,235.741,240.761,240.76-
Feb 26, 20241,242.031,244.021,238.041,238.081,238.08-
Feb 23, 20241,241.391,247.131,239.901,242.031,242.03-
Feb 22, 20241,216.121,243.161,216.121,241.391,241.39-
Feb 21, 20241,215.511,216.411,207.441,216.121,216.12-
Feb 20, 20241,223.421,223.421,210.301,215.511,215.51-
Feb 16, 20241,229.761,231.121,222.171,227.741,227.74-
Feb 15, 20241,221.941,230.561,221.941,229.781,229.78-
Feb 14, 20241,209.041,222.341,209.041,221.941,221.94-
Feb 13, 20241,227.001,227.001,201.011,209.031,209.03-
Feb 12, 20241,227.391,233.461,225.681,227.001,227.00-
Feb 09, 20241,219.891,228.381,219.891,227.391,227.39-
Feb 08, 20241,217.931,220.491,216.961,219.891,219.89-
Feb 07, 20241,208.211,219.431,208.211,217.931,217.93-
Feb 06, 20241,204.641,208.911,203.231,208.211,208.21-
Feb 05, 20241,209.531,209.531,198.271,204.641,204.64-
Feb 02, 20241,197.471,213.471,197.091,209.531,209.53-
Feb 01, 20241,182.711,197.501,182.711,197.471,197.47-
Jan 31, 20241,202.541,202.541,182.491,182.711,182.71-
Jan 30, 20241,203.781,204.111,200.491,202.541,202.54-
Jan 29, 20241,193.781,203.981,193.501,203.781,203.78-
Jan 26, 20241,194.231,197.791,191.651,193.781,193.78-
Jan 25, 20241,188.201,195.501,188.201,194.231,194.23-
Jan 24, 20241,188.111,197.211,187.561,188.201,188.20-
Jan 23, 20241,185.151,188.561,183.221,188.111,188.11-
Jan 22, 20241,181.431,189.701,181.431,185.151,185.15-
Jan 19, 20241,166.981,181.681,166.981,181.431,181.43-
Jan 18, 20241,156.991,168.081,156.931,166.981,166.98-
Jan 17, 20241,163.751,163.751,150.911,156.991,156.99-
Jan 16, 20241,168.461,168.461,159.111,163.751,163.75-
Jan 12, 20241,168.011,173.961,165.031,168.461,168.46-
Jan 11, 20241,168.961,172.271,157.871,168.011,168.01-
Jan 10, 20241,162.681,170.801,162.011,168.961,168.96-
Jan 09, 20241,164.671,165.051,156.391,162.681,162.68-
Jan 08, 20241,147.931,164.871,147.931,164.671,164.67-
Jan 05, 20241,145.691,153.991,144.651,147.931,147.93-
Jan 04, 20241,149.281,154.771,145.431,145.691,145.69-
Jan 03, 20241,160.231,160.231,148.111,149.281,149.28-
Jan 02, 20241,167.721,167.721,155.351,160.231,160.23-
Dec 29, 20231,171.931,172.891,163.721,167.721,167.72-
Dec 28, 20231,171.531,174.241,171.381,171.931,171.93-
Dec 27, 20231,169.781,172.631,168.391,171.531,171.53-
Dec 26, 20231,164.481,172.311,164.481,169.781,169.78-
Dec 22, 20231,162.231,168.851,159.981,164.481,164.48-
Dec 21, 20231,149.801,162.701,149.801,162.231,162.23-
Dec 20, 20231,167.481,169.981,149.651,149.801,149.80-
Dec 19, 20231,159.931,167.531,159.931,167.481,167.48-
Dec 18, 20231,154.931,162.071,154.931,159.931,159.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...