Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD

Add to watchlist

36,245.50

+294.60

(+0.82%)

At close: 04:51PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	35,914.45	36,264.85	35,914.45	36,245.50	36,245.50	321,840,000
30 Nov 2023	35,596.57	35,970.70	35,592.22	35,950.89	35,950.89	435,540,000
29 Nov 2023	35,436.80	35,579.13	35,405.89	35,430.42	35,430.42	299,330,000
28 Nov 2023	35,332.13	35,518.67	35,307.73	35,416.98	35,416.98	256,210,000
27 Nov 2023	35,376.44	35,410.37	35,280.57	35,333.47	35,333.47	258,340,000
24 Nov 2023	35,299.90	35,399.44	35,299.90	35,390.15	35,390.15	117,040,000
22 Nov 2023	35,189.33	35,315.20	35,155.80	35,273.03	35,273.03	237,290,000
21 Nov 2023	35,104.84	35,118.04	35,038.44	35,088.29	35,088.29	271,120,000
20 Nov 2023	34,932.49	35,227.48	34,907.98	35,151.04	35,151.04	331,050,000
17 Nov 2023	34,964.82	35,028.22	34,882.82	34,947.28	34,947.28	334,820,000
16 Nov 2023	34,868.03	35,022.46	34,818.03	34,945.47	34,945.47	435,540,000
15 Nov 2023	34,906.72	35,051.10	34,868.48	34,991.21	34,991.21	347,790,000
14 Nov 2023	34,581.20	34,931.01	34,581.20	34,827.70	34,827.70	328,050,000
13 Nov 2023	34,259.25	34,405.84	34,205.81	34,337.87	34,337.87	245,090,000
10 Nov 2023	34,020.82	34,310.36	33,905.62	34,283.10	34,283.10	302,460,000
09 Nov 2023	34,163.71	34,167.54	33,859.77	33,891.94	33,891.94	325,400,000
08 Nov 2023	34,185.92	34,252.75	33,996.20	34,112.27	34,112.27	280,330,000
07 Nov 2023	34,075.65	34,206.98	34,026.72	34,152.60	34,152.60	281,790,000
06 Nov 2023	34,092.61	34,167.26	33,989.72	34,095.86	34,095.86	265,570,000
03 Nov 2023	33,988.83	34,163.63	33,946.60	34,061.32	34,061.32	311,000,000
02 Nov 2023	33,457.82	33,852.96	33,450.03	33,839.08	33,839.08	304,350,000
01 Nov 2023	33,081.87	33,337.15	33,010.85	33,274.58	33,274.58	307,570,000
31 Oct 2023	33,029.11	33,070.28	32,787.12	33,052.87	33,052.87	306,950,000
30 Oct 2023	32,537.54	33,002.97	32,537.54	32,928.96	32,928.96	298,640,000
27 Oct 2023	32,782.40	32,787.56	32,327.20	32,417.59	32,417.59	376,970,000
26 Oct 2023	33,017.17	33,105.03	32,743.99	32,784.30	32,784.30	379,880,000
25 Oct 2023	33,203.53	33,267.91	32,989.72	33,035.93	33,035.93	355,690,000
24 Oct 2023	33,089.64	33,272.19	32,988.43	33,141.38	33,141.38	359,230,000
23 Oct 2023	32,993.02	33,234.85	32,892.19	32,936.41	32,936.41	342,500,000
20 Oct 2023	33,365.27	33,425.77	33,118.12	33,127.28	33,127.28	325,530,000
19 Oct 2023	33,669.52	33,852.39	33,368.58	33,414.17	33,414.17	304,320,000
18 Oct 2023	33,960.25	33,991.51	33,598.64	33,665.08	33,665.08	285,410,000
17 Oct 2023	33,869.84	34,147.63	33,854.70	33,997.65	33,997.65	281,010,000
16 Oct 2023	33,832.42	34,088.98	33,832.42	33,984.54	33,984.54	270,060,000
13 Oct 2023	33,733.34	33,957.72	33,551.58	33,670.29	33,670.29	306,340,000
12 Oct 2023	33,845.65	33,863.80	33,455.60	33,631.14	33,631.14	289,160,000
11 Oct 2023	33,822.20	33,882.55	33,612.25	33,804.87	33,804.87	256,560,000
10 Oct 2023	33,683.41	33,898.22	33,604.32	33,739.30	33,739.30	255,640,000
09 Oct 2023	33,259.84	33,631.81	33,253.69	33,604.65	33,604.65	228,760,000
06 Oct 2023	33,040.70	33,557.69	32,846.94	33,407.58	33,407.58	332,990,000
05 Oct 2023	33,099.23	33,174.38	32,941.56	33,119.57	33,119.57	277,250,000
04 Oct 2023	33,034.18	33,156.45	32,873.23	33,129.55	33,129.55	287,030,000
03 Oct 2023	33,318.84	33,398.54	32,916.20	33,002.38	33,002.38	293,450,000
02 Oct 2023	33,455.50	33,511.91	33,219.56	33,433.35	33,433.35	275,630,000
29 Sept 2023	33,882.61	33,893.68	33,407.45	33,507.50	33,507.50	319,830,000
28 Sept 2023	33,519.44	33,777.90	33,473.50	33,666.34	33,666.34	275,610,000
27 Sept 2023	33,682.81	33,731.65	33,306.30	33,550.27	33,550.27	300,330,000
26 Sept 2023	33,862.68	33,879.93	33,569.60	33,618.88	33,618.88	280,100,000
25 Sept 2023	33,907.59	34,017.53	33,780.67	34,006.88	34,006.88	229,450,000
22 Sept 2023	34,077.08	34,156.15	33,947.24	33,963.84	33,963.84	268,760,000
21 Sept 2023	34,332.23	34,378.30	34,058.72	34,070.42	34,070.42	331,930,000
20 Sept 2023	34,575.50	34,776.28	34,434.29	34,440.88	34,440.88	291,650,000
19 Sept 2023	34,571.84	34,597.56	34,311.69	34,517.73	34,517.73	282,830,000
18 Sept 2023	34,612.29	34,725.06	34,545.35	34,624.30	34,624.30	252,700,000
15 Sept 2023	34,902.04	34,902.04	34,572.27	34,618.24	34,618.24	582,160,000
14 Sept 2023	34,687.50	34,977.97	34,687.50	34,907.11	34,907.11	305,180,000
13 Sept 2023	34,667.28	34,767.11	34,509.95	34,575.53	34,575.53	295,480,000
12 Sept 2023	34,620.02	34,852.61	34,560.55	34,645.99	34,645.99	318,670,000
11 Sept 2023	34,650.01	34,784.52	34,578.59	34,663.72	34,663.72	291,720,000
08 Sept 2023	34,487.41	34,627.85	34,473.57	34,576.59	34,576.59	293,990,000
07 Sept 2023	34,351.18	34,560.86	34,351.18	34,500.73	34,500.73	386,980,000
06 Sept 2023	34,611.68	34,611.68	34,291.56	34,443.19	34,443.19	308,900,000
05 Sept 2023	34,843.22	34,871.26	34,635.63	34,641.97	34,641.97	283,540,000
01 Sept 2023	34,876.24	34,979.18	34,720.70	34,837.71	34,837.71	286,370,000
31 Aug 2023	34,909.09	35,070.21	34,719.77	34,721.91	34,721.91	341,900,000
30 Aug 2023	34,847.80	35,025.57	34,811.74	34,890.24	34,890.24	236,070,000
29 Aug 2023	34,531.12	34,864.42	34,531.12	34,852.67	34,852.67	262,550,000
28 Aug 2023	34,441.64	34,652.91	34,441.64	34,559.98	34,559.98	224,640,000
25 Aug 2023	34,217.06	34,441.91	34,029.22	34,346.90	34,346.90	257,440,000
24 Aug 2023	34,439.83	34,694.68	34,093.65	34,099.42	34,099.42	342,520,000
23 Aug 2023	34,338.59	34,534.72	34,321.00	34,472.98	34,472.98	360,610,000
22 Aug 2023	34,494.17	34,514.04	34,256.84	34,288.83	34,288.83	279,200,000
21 Aug 2023	34,531.28	34,570.96	34,248.46	34,463.69	34,463.69	396,490,000
18 Aug 2023	34,368.36	34,587.07	34,263.19	34,500.66	34,500.66	320,680,000
17 Aug 2023	34,829.61	34,888.48	34,440.73	34,474.83	34,474.83	392,850,000
16 Aug 2023	34,914.96	35,133.56	34,757.37	34,765.74	34,765.74	332,310,000
15 Aug 2023	35,219.37	35,219.37	34,908.50	34,946.39	34,946.39	323,920,000
14 Aug 2023	35,273.89	35,335.45	35,169.97	35,307.63	35,307.63	300,250,000
11 Aug 2023	35,111.36	35,354.60	35,059.99	35,281.40	35,281.40	277,840,000
10 Aug 2023	35,231.54	35,578.58	35,107.60	35,176.15	35,176.15	337,110,000
09 Aug 2023	35,324.28	35,370.89	35,058.73	35,123.36	35,123.36	306,680,000
08 Aug 2023	35,345.40	35,346.64	35,007.41	35,314.49	35,314.49	303,840,000
07 Aug 2023	35,125.60	35,497.38	35,125.60	35,473.13	35,473.13	300,150,000
04 Aug 2023	35,230.13	35,506.88	35,033.76	35,065.62	35,065.62	338,290,000
03 Aug 2023	35,194.56	35,348.20	35,122.32	35,215.89	35,215.89	254,960,000
02 Aug 2023	35,551.92	35,551.92	35,226.26	35,282.52	35,282.52	298,570,000
01 Aug 2023	35,585.99	35,679.13	35,526.61	35,630.68	35,630.68	259,490,000
31 July 2023	35,465.97	35,566.95	35,430.22	35,559.53	35,559.53	327,410,000
28 July 2023	35,443.49	35,565.51	35,355.15	35,459.29	35,459.29	369,000,000
27 July 2023	35,558.79	35,645.35	35,216.58	35,282.72	35,282.72	352,230,000
26 July 2023	35,345.99	35,633.61	35,306.27	35,520.12	35,520.12	346,240,000
25 July 2023	35,421.49	35,527.57	35,365.26	35,438.07	35,438.07	299,530,000
24 July 2023	35,230.79	35,463.97	35,230.79	35,411.24	35,411.24	284,460,000
21 July 2023	35,274.32	35,340.66	35,186.05	35,227.69	35,227.69	465,270,000
20 July 2023	35,091.98	35,372.77	35,091.98	35,225.18	35,225.18	340,880,000
19 July 2023	34,991.21	35,234.05	34,991.21	35,061.21	35,061.21	365,130,000
18 July 2023	34,597.08	34,986.36	34,530.61	34,951.93	34,951.93	385,940,000
17 July 2023	34,499.74	34,665.15	34,418.72	34,585.35	34,585.35	359,780,000
14 July 2023	34,425.33	34,592.26	34,425.33	34,509.03	34,509.03	293,540,000
13 July 2023	34,412.31	34,482.26	34,365.33	34,395.14	34,395.14	267,180,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,339.30+54.20(+0.74%)

ASX 2007,128.20+55.00(+0.78%)

AUD/USD0.6675-0.0003(-0.04%)

OIL73.72-0.35(-0.47%)

GOLD2,106.40+16.70(+0.80%)

Bitcoin AUD60,951.33+1,935.89(+3.28%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Dow Jones Industrial Average (^DJI)

ALL ORDS
7,339.30
+54.20(+0.74%)

ASX 200
7,128.20
+55.00(+0.78%)

AUD/USD
0.6675
-0.0003(-0.04%)

OIL
73.72
-0.35(-0.47%)

GOLD
2,106.40
+16.70(+0.80%)

Bitcoin AUD
60,951.33
+1,935.89(+3.28%)