Canada markets close in 6 hours 8 minutes

Dow Jones U.S. Completion Total (^DWCPF)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
1,933.84+0.65 (+0.03%)
As of 09:52AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241,937.841,938.771,930.621,933.841,933.84-
Apr 17, 20241,961.281,962.521,931.951,933.191,933.19-
Apr 16, 20241,948.411,960.811,936.621,950.631,950.63-
Apr 15, 20242,003.152,008.901,951.921,958.641,958.64-
Apr 12, 20242,017.532,021.401,984.691,991.821,991.82-
Apr 11, 20242,029.552,034.612,011.192,030.922,030.92-
Apr 10, 20242,020.272,036.282,011.222,021.132,021.13-
Apr 09, 20242,062.952,066.072,044.862,061.032,061.03-
Apr 08, 20242,056.992,060.992,048.382,056.452,056.45-
Apr 05, 20242,026.752,054.732,026.572,046.742,046.74-
Apr 04, 20242,069.662,074.782,025.942,028.992,028.99-
Apr 03, 20242,034.382,055.752,033.622,050.862,050.86-
Apr 02, 20242,046.772,046.772,033.722,042.022,042.02-
Apr 01, 20242,091.312,091.312,069.342,072.512,072.51-
Mar 28, 20242,086.992,099.402,086.992,090.092,090.09-
Mar 27, 20242,070.052,084.102,060.672,084.102,084.10-
Mar 26, 20242,066.192,069.212,054.632,054.832,054.83-
Mar 25, 20242,055.582,063.612,054.642,054.762,054.76-
Mar 22, 20242,071.262,072.802,051.342,053.342,053.34-
Mar 21, 20242,067.342,082.872,067.062,072.802,072.80-
Mar 20, 20242,015.232,058.452,014.332,052.982,052.98-
Mar 19, 20241,995.472,020.271,995.332,017.542,017.54-
Mar 18, 20242,013.762,016.872,003.862,005.852,005.85-
Mar 15, 20242,000.032,018.552,000.032,009.552,009.55-
Mar 14, 20242,038.182,039.661,996.712,010.762,010.76-
Mar 13, 20242,035.892,052.192,035.892,042.292,042.29-
Mar 12, 20242,034.842,043.652,023.002,037.842,037.84-
Mar 11, 20242,037.252,043.332,026.822,032.032,032.03-
Mar 08, 20242,063.942,076.652,037.762,044.222,044.22-
Mar 07, 20242,045.232,054.952,044.112,052.492,052.49-
Mar 06, 20242,042.752,043.202,025.792,034.442,034.44-
Mar 05, 20242,024.792,035.712,009.772,016.962,016.96-
Mar 04, 20242,049.232,051.222,039.142,041.802,041.80-
Mar 01, 20242,028.962,043.442,018.392,041.772,041.77-
Feb 29, 20242,027.012,034.252,010.452,025.502,025.50-
Feb 28, 20242,008.982,023.542,007.372,013.422,013.42-
Feb 27, 20242,017.372,024.362,013.932,021.452,021.45-
Feb 26, 20241,994.662,008.611,994.152,003.762,003.76-
Feb 23, 20241,995.922,004.951,987.511,996.171,996.17-
Feb 22, 20241,981.041,994.491,978.221,991.211,991.21-
Feb 21, 20241,959.241,966.311,952.001,964.921,964.92-
Feb 20, 20241,979.991,982.901,966.651,976.291,976.29-
Feb 16, 20242,009.342,018.851,997.271,999.811,999.81-
Feb 15, 20241,998.782,020.111,997.012,018.232,018.23-
Feb 14, 20241,968.641,989.401,961.281,987.611,987.61-
Feb 13, 20241,950.041,967.741,931.501,945.251,945.25-
Feb 12, 20241,985.652,013.701,985.652,003.712,003.71-
Feb 09, 20241,969.771,987.811,968.221,984.651,984.65-
Feb 08, 20241,938.931,964.211,937.361,962.151,962.15-
Feb 07, 20241,934.841,945.321,921.601,937.301,937.30-
Feb 06, 20241,918.851,930.841,914.391,930.531,930.53-
Feb 05, 20241,923.221,923.221,897.971,913.441,913.44-
Feb 02, 20241,924.301,946.181,913.861,938.401,938.40-
Feb 01, 20241,923.531,936.961,901.281,936.351,936.35-
Jan 31, 20241,944.801,959.341,910.791,912.131,912.13-
Jan 30, 20241,958.851,963.931,950.741,954.111,954.11-
Jan 29, 20241,935.701,966.281,933.391,966.171,966.17-
Jan 26, 20241,936.861,946.171,931.821,934.721,934.72-
Jan 25, 20241,940.771,942.621,920.931,930.961,930.96-
Jan 24, 20241,955.191,955.191,920.591,921.911,921.91-
Jan 23, 20241,953.461,953.871,928.401,935.841,935.84-
Jan 22, 20241,927.571,948.731,927.571,940.951,940.95-
Jan 19, 20241,898.381,911.891,883.841,911.841,911.84-
Jan 18, 20241,891.221,893.261,869.531,889.831,889.83-
Jan 17, 20241,869.221,878.561,864.931,877.601,877.60-
Jan 16, 20241,893.731,901.061,884.151,892.101,892.10-
Jan 12, 20241,926.441,935.961,904.991,908.261,908.26-
Jan 11, 20241,918.971,922.341,893.401,913.461,913.46-
Jan 10, 20241,917.751,924.751,904.841,921.791,921.79-
Jan 09, 20241,911.601,924.501,907.021,917.221,917.22-
Jan 08, 20241,894.011,928.501,891.231,928.501,928.50-
Jan 05, 20241,879.781,906.551,879.031,892.321,892.32-
Jan 04, 20241,890.691,902.271,888.311,890.351,890.35-
Jan 03, 20241,915.091,915.091,889.461,890.731,890.73-
Jan 02, 20241,943.271,954.241,929.161,938.061,938.06-
Dec 29, 20231,979.261,984.251,959.211,960.121,960.12-
Dec 28, 20231,980.051,990.571,979.171,984.421,984.42-
Dec 27, 20231,985.461,992.051,979.171,986.741,986.74-
Dec 26, 20231,967.681,986.711,965.551,980.981,980.98-
Dec 22, 20231,958.271,970.181,952.521,962.251,962.25-
Dec 21, 20231,939.371,951.111,931.331,950.651,950.65-
Dec 20, 20231,950.011,967.341,919.001,919.301,919.30-
Dec 19, 20231,937.241,957.921,936.061,956.371,956.37-
Dec 18, 20231,930.231,935.871,921.181,926.941,926.94-
Dec 15, 20231,940.151,941.461,917.681,925.431,925.43-
Dec 14, 20231,918.211,944.781,918.211,937.621,937.62-
Dec 13, 20231,842.821,892.821,832.831,892.401,892.40-
Dec 12, 20231,839.221,847.771,828.851,841.761,841.76-
Dec 11, 20231,831.711,842.551,829.831,840.921,840.92-
Dec 08, 20231,816.091,838.931,815.011,832.921,832.92-
Dec 07, 20231,809.011,820.481,802.641,820.481,820.48-
Dec 06, 20231,821.701,838.911,807.191,807.501,807.50-
Dec 05, 20231,823.021,823.021,806.201,811.241,811.24-
Dec 04, 20231,814.511,834.031,814.511,832.631,832.63-
Dec 01, 20231,774.161,822.771,770.431,822.251,822.25-
Nov 30, 20231,776.641,779.101,769.081,777.371,777.37-
Nov 29, 20231,768.651,786.281,767.161,769.501,769.50-
Nov 28, 20231,753.271,762.191,745.971,753.641,753.64-
Nov 27, 20231,751.691,760.731,746.211,756.441,756.44-
Nov 24, 20231,747.351,761.501,747.271,759.021,759.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...