Dow Jones Industrial Average (^DJI)
DJI - DJI Real-time price. Currency in USD
Add to watchlist
At close: 04:51PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 40,756.81 | 41,009.39 | 40,297.33 | 40,345.41 | 40,345.41 | 370,440,000 |
| 05 Sept 2024 | 41,056.33 | 41,084.78 | 40,519.08 | 40,755.75 | 40,755.75 | 331,250,000 |
| 04 Sept 2024 | 40,872.06 | 41,172.59 | 40,840.89 | 40,974.97 | 40,974.97 | 359,380,000 |
| 03 Sept 2024 | 41,489.67 | 41,489.67 | 40,778.09 | 40,936.93 | 40,936.93 | 420,530,000 |
| 30 Aug 2024 | 41,366.16 | 41,585.21 | 41,145.85 | 41,563.08 | 41,563.08 | 494,900,000 |
| 29 Aug 2024 | 41,345.50 | 41,577.97 | 41,086.81 | 41,335.05 | 41,335.05 | 309,820,000 |
| 28 Aug 2024 | 41,250.17 | 41,351.11 | 40,842.29 | 41,091.42 | 41,091.42 | 272,170,000 |
| 27 Aug 2024 | 41,186.28 | 41,271.75 | 41,109.42 | 41,250.50 | 41,250.50 | 256,160,000 |
| 26 Aug 2024 | 41,200.84 | 41,420.05 | 41,140.23 | 41,240.52 | 41,240.52 | 249,300,000 |
| 23 Aug 2024 | 40,879.12 | 41,207.92 | 40,842.96 | 41,175.08 | 41,175.08 | 300,080,000 |
| 22 Aug 2024 | 40,932.23 | 41,026.64 | 40,584.47 | 40,712.78 | 40,712.78 | 310,470,000 |
| 21 Aug 2024 | 40,881.03 | 40,974.40 | 40,738.43 | 40,890.49 | 40,890.49 | 281,460,000 |
| 20 Aug 2024 | 40,874.52 | 40,909.38 | 40,756.65 | 40,834.97 | 40,834.97 | 299,380,000 |
| 19 Aug 2024 | 40,670.83 | 40,907.32 | 40,670.83 | 40,896.53 | 40,896.53 | 283,890,000 |
| 16 Aug 2024 | 40,528.86 | 40,726.03 | 40,453.58 | 40,659.76 | 40,659.76 | 323,210,000 |
| 15 Aug 2024 | 40,295.74 | 40,590.51 | 40,295.74 | 40,563.06 | 40,563.06 | 446,850,000 |
| 14 Aug 2024 | 39,800.59 | 40,068.75 | 39,737.20 | 40,008.39 | 40,008.39 | 317,800,000 |
| 13 Aug 2024 | 39,445.27 | 39,792.80 | 39,392.41 | 39,765.64 | 39,765.64 | 365,560,000 |
| 12 Aug 2024 | 39,556.01 | 39,587.06 | 39,251.72 | 39,357.01 | 39,357.01 | 312,380,000 |
| 09 Aug 2024 | 39,408.06 | 39,628.66 | 39,230.43 | 39,497.54 | 39,497.54 | 316,320,000 |
| 08 Aug 2024 | 38,940.38 | 39,508.40 | 38,922.79 | 39,446.49 | 39,446.49 | 376,440,000 |
| 07 Aug 2024 | 39,230.09 | 39,477.96 | 38,731.51 | 38,763.45 | 38,763.45 | 428,250,000 |
| 06 Aug 2024 | 38,736.22 | 39,449.53 | 38,638.30 | 38,997.66 | 38,997.66 | 462,650,000 |
| 05 Aug 2024 | 39,056.19 | 39,056.19 | 38,499.27 | 38,703.27 | 38,703.27 | 661,280,000 |
| 02 Aug 2024 | 40,075.33 | 40,075.33 | 39,358.68 | 39,737.26 | 39,737.26 | 827,820,000 |
| 01 Aug 2024 | 40,916.96 | 41,096.66 | 40,098.57 | 40,347.97 | 40,347.97 | 472,030,000 |
| 31 July 2024 | 40,768.88 | 41,198.63 | 40,655.89 | 40,842.79 | 40,842.79 | 420,090,000 |
| 30 July 2024 | 40,622.13 | 40,866.25 | 40,529.10 | 40,743.33 | 40,743.33 | 350,910,000 |
| 29 July 2024 | 40,665.71 | 40,682.49 | 40,388.83 | 40,539.93 | 40,539.93 | 272,200,000 |
| 26 July 2024 | 40,140.86 | 40,753.83 | 40,140.86 | 40,589.34 | 40,589.34 | 332,070,000 |
| 25 July 2024 | 39,828.63 | 40,438.82 | 39,817.50 | 39,935.07 | 39,935.07 | 375,790,000 |
| 24 July 2024 | 40,210.63 | 40,258.44 | 39,807.45 | 39,853.87 | 39,853.87 | 394,210,000 |
| 23 July 2024 | 40,443.73 | 40,527.89 | 40,319.70 | 40,358.09 | 40,358.09 | 287,390,000 |
| 22 July 2024 | 40,414.49 | 40,472.53 | 40,222.77 | 40,415.44 | 40,415.44 | 351,670,000 |
| 19 July 2024 | 40,592.35 | 40,626.16 | 40,203.27 | 40,287.53 | 40,287.53 | 348,530,000 |
| 18 July 2024 | 41,156.56 | 41,376.00 | 40,597.50 | 40,665.02 | 40,665.02 | 393,450,000 |
| 17 July 2024 | 40,862.57 | 41,221.98 | 40,849.71 | 41,198.08 | 41,198.08 | 433,450,000 |
| 16 July 2024 | 40,263.78 | 40,988.81 | 40,263.78 | 40,954.48 | 40,954.48 | 306,390,000 |
| 15 July 2024 | 40,138.40 | 40,351.10 | 40,136.10 | 40,211.72 | 40,211.72 | 308,880,000 |
| 12 July 2024 | 39,783.28 | 40,257.24 | 39,783.28 | 40,000.90 | 40,000.90 | 325,780,000 |
| 11 July 2024 | 39,695.18 | 39,875.60 | 39,623.12 | 39,753.75 | 39,753.75 | 361,530,000 |
| 10 July 2024 | 39,272.45 | 39,736.20 | 39,256.72 | 39,721.36 | 39,721.36 | 334,180,000 |
| 09 July 2024 | 39,357.37 | 39,492.28 | 39,146.60 | 39,291.97 | 39,291.97 | 361,410,000 |
| 08 July 2024 | 39,391.98 | 39,654.96 | 39,278.43 | 39,344.79 | 39,344.79 | 358,320,000 |
| 05 July 2024 | 39,313.40 | 39,399.62 | 39,168.70 | 39,375.87 | 39,375.87 | 325,230,000 |
| 03 July 2024 | 39,358.95 | 39,411.17 | 39,230.86 | 39,308.00 | 39,308.00 | 202,070,000 |
| 02 July 2024 | 39,108.25 | 39,340.49 | 39,085.69 | 39,331.85 | 39,331.85 | 317,380,000 |
| 01 July 2024 | 39,186.20 | 39,438.36 | 39,037.94 | 39,169.52 | 39,169.52 | 346,210,000 |
| 28 June 2024 | 39,092.39 | 39,443.60 | 38,937.15 | 39,118.86 | 39,118.86 | 679,630,000 |
| 27 June 2024 | 39,107.10 | 39,250.69 | 39,026.75 | 39,164.06 | 39,164.06 | 338,010,000 |
| 26 June 2024 | 39,063.15 | 39,183.74 | 38,908.99 | 39,127.80 | 39,127.80 | 333,100,000 |
| 25 June 2024 | 39,398.79 | 39,423.26 | 38,997.23 | 39,112.16 | 39,112.16 | 339,010,000 |
| 24 June 2024 | 39,184.49 | 39,571.23 | 39,184.49 | 39,411.21 | 39,411.21 | 373,940,000 |
| 21 June 2024 | 39,208.51 | 39,257.18 | 39,061.67 | 39,150.33 | 39,150.33 | 818,670,000 |
| 20 June 2024 | 38,804.73 | 39,232.50 | 38,778.46 | 39,134.76 | 39,134.76 | 397,010,000 |
| 18 June 2024 | 38,779.12 | 38,936.93 | 38,727.67 | 38,834.86 | 38,834.86 | 324,260,000 |
| 17 June 2024 | 38,565.18 | 38,839.88 | 38,431.95 | 38,778.10 | 38,778.10 | 346,190,000 |
| 14 June 2024 | 38,528.39 | 38,595.24 | 38,305.85 | 38,589.16 | 38,589.16 | 272,200,000 |
| 13 June 2024 | 38,677.12 | 38,712.21 | 38,407.70 | 38,647.10 | 38,647.10 | 341,330,000 |
| 12 June 2024 | 38,950.65 | 39,120.26 | 38,621.45 | 38,712.21 | 38,712.21 | 472,280,000 |
| 11 June 2024 | 38,795.71 | 38,795.71 | 38,446.24 | 38,747.42 | 38,747.42 | 383,090,000 |
| 10 June 2024 | 38,784.90 | 38,877.86 | 38,665.45 | 38,868.04 | 38,868.04 | 330,580,000 |
| 07 June 2024 | 38,861.24 | 39,105.23 | 38,751.85 | 38,798.99 | 38,798.99 | 265,850,000 |
| 06 June 2024 | 38,825.40 | 39,004.16 | 38,735.99 | 38,886.17 | 38,886.17 | 269,000,000 |
| 05 June 2024 | 38,774.82 | 38,844.32 | 38,548.77 | 38,807.33 | 38,807.33 | 310,970,000 |
| 04 June 2024 | 38,518.86 | 38,786.62 | 38,397.82 | 38,711.29 | 38,711.29 | 304,450,000 |
| 03 June 2024 | 38,709.99 | 38,735.61 | 38,247.22 | 38,571.03 | 38,571.03 | 314,010,000 |
| 31 May 2024 | 38,140.26 | 38,719.43 | 38,092.27 | 38,686.32 | 38,686.32 | 618,200,000 |
| 30 May 2024 | 38,368.35 | 38,493.60 | 38,000.96 | 38,111.48 | 38,111.48 | 360,090,000 |
| 29 May 2024 | 38,716.28 | 38,716.28 | 38,413.67 | 38,441.54 | 38,441.54 | 292,280,000 |
| 28 May 2024 | 39,028.99 | 39,028.99 | 38,706.14 | 38,852.86 | 38,852.86 | 303,340,000 |
| 24 May 2024 | 39,089.23 | 39,220.31 | 39,020.29 | 39,069.59 | 39,069.59 | 249,810,000 |
| 23 May 2024 | 39,694.95 | 39,694.95 | 39,025.51 | 39,065.26 | 39,065.26 | 335,640,000 |
| 22 May 2024 | 39,863.33 | 39,890.91 | 39,559.09 | 39,671.04 | 39,671.04 | 258,430,000 |
| 21 May 2024 | 39,804.40 | 39,905.80 | 39,778.73 | 39,872.99 | 39,872.99 | 314,120,000 |
| 20 May 2024 | 39,989.76 | 40,077.40 | 39,787.09 | 39,806.77 | 39,806.77 | 272,420,000 |
| 17 May 2024 | 39,911.72 | 40,010.88 | 39,858.86 | 40,003.59 | 40,003.59 | 300,260,000 |
| 16 May 2024 | 39,912.34 | 40,051.05 | 39,864.68 | 39,869.38 | 39,869.38 | 400,560,000 |
| 15 May 2024 | 39,615.10 | 39,935.04 | 39,615.10 | 39,908.00 | 39,908.00 | 411,190,000 |
| 14 May 2024 | 39,466.76 | 39,616.41 | 39,371.92 | 39,558.11 | 39,558.11 | 320,860,000 |
| 13 May 2024 | 39,591.28 | 39,647.39 | 39,403.05 | 39,431.51 | 39,431.51 | 323,370,000 |
| 10 May 2024 | 39,466.52 | 39,579.88 | 39,406.26 | 39,512.84 | 39,512.84 | 289,480,000 |
| 09 May 2024 | 39,064.27 | 39,413.66 | 38,988.85 | 39,387.76 | 39,387.76 | 303,270,000 |
| 08 May 2024 | 38,818.90 | 39,094.74 | 38,814.99 | 39,056.39 | 39,056.39 | 292,340,000 |
| 07 May 2024 | 38,858.94 | 38,977.61 | 38,840.40 | 38,884.26 | 38,884.26 | 360,930,000 |
| 06 May 2024 | 38,762.43 | 38,886.47 | 38,689.38 | 38,852.27 | 38,852.27 | 315,550,000 |
| 03 May 2024 | 38,709.36 | 38,808.52 | 38,518.28 | 38,675.68 | 38,675.68 | 410,530,000 |
| 02 May 2024 | 38,075.65 | 38,295.29 | 37,895.66 | 38,225.66 | 38,225.66 | 355,910,000 |
| 01 May 2024 | 37,845.56 | 38,349.20 | 37,780.54 | 37,903.29 | 37,903.29 | 413,540,000 |
| 30 Apr 2024 | 38,337.40 | 38,337.40 | 37,810.12 | 37,815.92 | 37,815.92 | 448,480,000 |
| 29 Apr 2024 | 38,282.16 | 38,406.20 | 38,215.47 | 38,386.09 | 38,386.09 | 343,630,000 |
| 26 Apr 2024 | 38,114.70 | 38,337.64 | 38,065.05 | 38,239.66 | 38,239.66 | 398,680,000 |
| 25 Apr 2024 | 38,052.09 | 38,157.22 | 37,754.38 | 38,085.80 | 38,085.80 | 408,170,000 |
| 24 Apr 2024 | 38,552.79 | 38,552.79 | 38,310.55 | 38,460.92 | 38,460.92 | 337,230,000 |
| 23 Apr 2024 | 38,356.07 | 38,561.50 | 38,297.72 | 38,503.69 | 38,503.69 | 329,420,000 |
| 22 Apr 2024 | 38,116.89 | 38,447.16 | 37,985.07 | 38,239.98 | 38,239.98 | 351,650,000 |
| 19 Apr 2024 | 37,801.98 | 38,102.57 | 37,781.61 | 37,986.40 | 37,986.40 | 420,460,000 |
| 18 Apr 2024 | 37,847.21 | 38,083.76 | 37,681.52 | 37,775.38 | 37,775.38 | 300,230,000 |
| 17 Apr 2024 | 37,949.67 | 38,036.70 | 37,611.56 | 37,753.31 | 37,753.31 | 314,650,000 |
| 16 Apr 2024 | 37,992.22 | 37,992.22 | 37,713.70 | 37,798.97 | 37,798.97 | 339,480,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.