New Zealand markets open in 4 hours 47 minutes

Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
34,584.88-166.44 (-0.48%)
At close: 5:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202134,737.8634,779.8634,519.6334,584.8834,584.88560,630,000
16 Sep 202134,810.2734,943.5534,540.1134,751.3234,751.32278,270,000
15 Sep 202134,580.9534,880.7734,522.0334,814.3934,814.39317,490,000
14 Sep 202134,906.9034,990.3634,510.3034,577.5734,577.57325,140,000
13 Sep 202134,665.5034,939.1034,665.5034,869.6334,869.63334,190,000
10 Sep 202134,949.5935,104.2534,599.6134,607.7234,607.72333,230,000
09 Sep 202135,013.0835,199.8934,847.3034,879.3834,879.38261,330,000
08 Sep 202135,087.4535,175.1534,925.6135,031.0735,031.07261,880,000
07 Sep 202135,373.2435,373.2435,060.9035,100.0035,100.00289,830,000
03 Sep 202135,401.7335,422.7135,269.4035,369.0935,369.09221,370,000
02 Sep 202135,353.0635,475.4035,348.4835,443.8235,443.82263,370,000
01 Sep 202135,387.5535,407.3735,287.0535,312.5335,312.53265,520,000
31 Aug 202135,391.3835,449.7935,289.8635,360.7335,360.73337,240,000
30 Aug 202135,471.8035,510.7135,374.4635,399.8435,399.84245,390,000
27 Aug 202135,231.1135,479.1835,231.1135,455.8035,455.80240,990,000
26 Aug 202135,449.6835,498.4535,205.1035,213.1235,213.12239,740,000
25 Aug 202135,388.7735,501.1435,287.6335,405.5035,405.50237,230,000
24 Aug 202135,382.7235,445.4735,356.1835,366.2635,366.26228,710,000
23 Aug 202135,160.9735,428.9135,160.9735,335.7135,335.71245,760,000
20 Aug 202134,917.9635,177.2634,867.0735,120.0835,120.08269,320,000
19 Aug 202134,874.6734,997.8134,690.2534,894.1234,894.12333,550,000
18 Aug 202135,310.2035,356.8034,943.4134,960.6934,960.69289,800,000
17 Aug 202135,500.0135,500.0135,120.3135,343.2835,343.28309,410,000
16 Aug 202135,490.8335,631.1935,231.8735,625.4035,625.40292,590,000
13 Aug 202135,551.5635,610.5735,474.7835,515.3835,515.38236,790,000
12 Aug 202135,481.9435,510.7735,352.5335,499.8535,499.85231,600,000
11 Aug 202135,300.8935,501.1635,300.8935,484.9735,484.97232,800,000
10 Aug 202135,135.1735,285.1635,091.9135,264.6735,264.67255,040,000
09 Aug 202135,229.6735,229.6735,041.2435,101.8535,101.85207,850,000
06 Aug 202135,077.4435,246.7935,077.4435,208.5135,208.51231,570,000
05 Aug 202134,815.6135,067.5434,815.6135,064.2535,064.25216,580,000
04 Aug 202135,047.4435,047.4434,790.6234,792.6734,792.67245,300,000
03 Aug 202134,864.1035,120.9434,714.3335,116.4035,116.40259,820,000
02 Aug 202134,968.5635,192.1134,808.2034,838.1634,838.16238,620,000
30 Jul 202135,013.2635,106.3034,871.1334,935.4734,935.47276,410,000
29 Jul 202134,985.9935,171.5234,985.9935,084.5335,084.53222,680,000
28 Jul 202135,109.9535,116.3734,876.8434,930.9334,930.93347,170,000
27 Jul 202135,078.9035,078.9034,878.0735,058.5235,058.52326,610,000
26 Jul 202135,055.8635,150.3734,950.1935,144.3135,144.31259,790,000
23 Jul 202134,855.1135,095.3334,855.1135,061.5535,061.55314,040,000
22 Jul 202134,799.6834,879.2834,673.0334,823.3534,823.35291,610,000
21 Jul 202134,556.9634,820.2434,556.9634,798.0034,798.00317,090,000
20 Jul 202133,981.7934,621.7933,981.7934,511.9934,511.99387,020,000
19 Jul 202134,528.4834,528.4833,741.7633,962.0433,962.04440,440,000
16 Jul 202135,007.9435,090.0134,647.8234,687.8534,687.85322,980,000
15 Jul 202134,924.8134,990.4134,762.8734,987.0234,987.02320,450,000
14 Jul 202134,920.8335,069.1834,826.8734,933.2334,933.23344,340,000
13 Jul 202134,959.9635,018.7934,876.8934,888.7934,888.79322,430,000
12 Jul 202134,836.7535,014.9034,730.1534,996.1834,996.18294,800,000
09 Jul 202134,457.5134,893.7234,457.5134,870.1634,870.16301,750,000
08 Jul 202134,569.0134,569.0134,145.5934,421.9334,421.93335,690,000
07 Jul 202134,604.1734,708.7834,435.5934,681.7934,681.79302,700,000
06 Jul 202134,790.1634,814.2034,358.4234,577.3734,577.37348,430,000
02 Jul 202134,642.4234,821.9334,613.4934,786.3534,786.35301,860,000
01 Jul 202134,507.3234,640.2834,498.8534,633.5334,633.53268,280,000
30 Jun 202134,290.7434,553.1634,245.4834,502.5134,502.51295,560,000
29 Jun 202134,338.8934,469.8334,266.8334,292.2934,292.29282,360,000
28 Jun 202134,428.1034,449.6534,186.1334,283.2734,283.27280,280,000
25 Jun 202134,328.1034,501.0234,314.8034,433.8434,433.84432,550,000
24 Jun 202133,933.9134,233.0233,933.9134,196.8234,196.82275,870,000
23 Jun 202133,948.5434,009.4033,869.8333,874.2433,874.24255,280,000
22 Jun 202133,872.5634,040.7033,751.0633,945.5833,945.58284,130,000
21 Jun 202133,312.0733,908.0933,312.0733,876.9733,876.97317,260,000
18 Jun 202133,622.7033,622.7033,271.9333,290.0833,290.08563,920,000
17 Jun 202134,014.3834,091.7933,626.6133,823.4533,823.45354,690,000
16 Jun 202134,308.4834,333.2533,917.1134,033.6734,033.67347,150,000
15 Jun 202134,397.1034,420.3834,199.1634,299.3334,299.33272,430,000
14 Jun 202134,472.5234,472.5234,211.5434,393.7534,393.75295,530,000
11 Jun 202134,499.8134,618.0934,328.6534,479.6034,479.60260,840,000
10 Jun 202134,502.5134,737.7934,447.2534,466.2434,466.24309,310,000
09 Jun 202134,626.1634,654.6734,439.3734,447.1434,447.14245,100,000
08 Jun 202134,645.8434,665.3834,452.9434,599.8234,599.82289,440,000
07 Jun 202134,766.2034,820.9134,574.5134,630.2434,630.24259,120,000
04 Jun 202134,618.6934,772.1234,618.6934,756.3934,756.39270,050,000
03 Jun 202134,550.3134,667.4134,334.4134,577.0434,577.04297,380,000
02 Jun 202134,614.6234,706.6534,545.9634,600.3834,600.38263,810,000
01 Jun 202134,584.1934,849.3234,542.8734,575.3134,575.31287,700,000
28 May 202134,558.5034,631.1134,520.0934,529.4534,529.45290,850,000
27 May 202134,432.4734,608.8234,389.2434,464.6434,464.64520,630,000
26 May 202134,336.3434,409.5934,271.4434,323.0534,323.05258,780,000
25 May 202134,428.6634,511.3534,266.0334,312.4634,312.46285,760,000
24 May 202134,253.8734,472.5134,253.8734,393.9834,393.98251,010,000
21 May 202134,121.9134,415.4834,121.9134,207.8434,207.84306,360,000
20 May 202133,906.3034,233.4033,872.4134,084.1534,084.15320,150,000
19 May 202133,945.8133,945.8133,473.8033,896.0433,896.04348,480,000
18 May 202134,351.1834,408.9934,044.1034,060.6634,060.66289,590,000
17 May 202134,375.2934,383.8434,176.6534,327.7934,327.79291,910,000
14 May 202134,050.8634,454.0534,050.8634,382.1334,382.13303,230,000
13 May 202133,624.7434,181.7733,623.4934,021.4534,021.45350,820,000
12 May 202134,206.4034,207.8733,555.2233,587.6633,587.66381,350,000
11 May 202134,572.7434,572.7434,075.3134,269.1634,269.16413,180,000
10 May 202134,785.2735,091.5634,741.5734,742.8234,742.82361,620,000
07 May 202134,578.2734,811.3934,464.3134,777.7634,777.76303,400,000
06 May 202134,245.1134,561.2934,185.0634,548.5334,548.53315,430,000
05 May 202134,163.9934,331.2034,039.6634,230.3434,230.34253,180,000
04 May 202134,080.2034,147.7833,765.6834,133.0334,133.03407,860,000
03 May 202133,904.8934,221.0633,904.8934,113.2334,113.23289,770,000
30 Apr 202133,988.7533,988.7533,784.9633,874.8533,874.85374,890,000
29 Apr 202133,855.6434,087.2133,744.2834,060.3634,060.36408,450,000
28 Apr 202133,860.4633,946.6033,805.5633,820.3833,820.38335,820,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...