Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD

Add to watchlist

31,176.01-12.37 (-0.04%)

At close: 5:02PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2021	31,198.01	31,272.22	31,120.92	31,176.01	31,176.01	4,187,800
20 Jan 2021	31,017.54	31,235.98	30,997.79	31,188.38	31,188.38	3,849,800
19 Jan 2021	30,887.42	31,086.62	30,865.03	30,930.52	30,930.52	3,864,000
15 Jan 2021	30,926.77	30,941.98	30,612.67	30,814.26	30,814.26	4,330,000
14 Jan 2021	31,085.67	31,223.78	30,982.24	30,991.52	30,991.52	4,278,100
13 Jan 2021	31,084.88	31,153.37	30,992.05	31,060.47	31,060.47	4,132,500
12 Jan 2021	31,015.01	31,114.56	30,888.76	31,068.69	31,068.69	3,626,200
11 Jan 2021	31,015.37	31,096.98	30,832.06	31,008.69	31,008.69	3,565,400
08 Jan 2021	31,069.58	31,140.67	30,793.27	31,097.97	31,097.97	3,811,500
07 Jan 2021	30,901.18	31,193.40	30,897.86	31,041.13	31,041.13	4,278,100
06 Jan 2021	30,362.78	31,022.65	30,313.07	30,829.40	30,829.40	5,004,300
05 Jan 2021	30,204.25	30,504.89	30,141.78	30,391.60	30,391.60	3,509,100
04 Jan 2021	30,627.47	30,674.28	29,881.82	30,223.89	30,223.89	4,750,800
31 Dec 2020	30,417.64	30,637.47	30,344.50	30,606.48	30,606.48	2,844,700
30 Dec 2020	30,415.09	30,525.35	30,393.04	30,409.56	30,409.56	2,918,900
29 Dec 2020	30,492.07	30,588.79	30,274.24	30,335.67	30,335.67	3,576,100
28 Dec 2020	30,283.23	30,525.56	30,283.23	30,403.97	30,403.97	3,024,900
24 Dec 2020	30,155.92	30,209.67	30,099.30	30,199.87	30,199.87	1,455,700
23 Dec 2020	30,046.73	30,292.53	30,046.73	30,129.83	30,129.83	2,740,500
22 Dec 2020	30,200.20	30,200.20	29,992.89	30,015.51	30,015.51	3,888,100
21 Dec 2020	30,159.00	30,304.14	29,755.53	30,216.45	30,216.45	4,374,800
18 Dec 2020	30,314.26	30,343.59	30,029.44	30,179.05	30,179.05	7,820,700
17 Dec 2020	30,216.00	30,323.78	30,216.00	30,303.37	30,303.37	3,455,300
16 Dec 2020	30,191.38	30,236.03	30,080.11	30,154.54	30,154.54	3,445,900
15 Dec 2020	29,919.09	30,243.26	29,894.95	30,199.31	30,199.31	4,177,700
14 Dec 2020	30,123.91	30,325.79	29,849.15	29,861.55	29,861.55	3,719,800
11 Dec 2020	29,988.21	30,071.13	29,820.84	30,046.37	30,046.37	3,938,700
10 Dec 2020	30,032.55	30,063.87	29,876.82	29,999.26	29,999.26	3,255,500
09 Dec 2020	30,229.81	30,319.70	29,951.85	30,068.81	30,068.81	3,805,200
08 Dec 2020	29,997.95	30,246.22	29,972.07	30,173.88	30,173.88	3,111,900
07 Dec 2020	30,233.03	30,233.03	29,967.22	30,069.79	30,069.79	3,658,100
04 Dec 2020	29,989.56	30,218.26	29,989.56	30,218.26	30,218.26	3,565,900
03 Dec 2020	29,920.83	30,110.88	29,877.27	29,969.52	29,969.52	4,056,800
02 Dec 2020	29,695.09	29,902.51	29,599.29	29,883.79	29,883.79	3,852,800
01 Dec 2020	29,797.50	30,083.31	29,797.50	29,823.92	29,823.92	4,295,100
30 Nov 2020	29,854.51	29,854.51	29,463.64	29,638.64	29,638.64	5,513,500
27 Nov 2020	29,911.33	30,015.13	29,819.98	29,910.37	29,910.37	1,770,400
25 Nov 2020	30,058.87	30,058.87	29,806.25	29,872.47	29,872.47	3,230,300
24 Nov 2020	29,746.11	30,116.51	29,746.11	30,046.24	30,046.24	4,327,600
23 Nov 2020	29,332.82	29,667.75	29,332.82	29,591.27	29,591.27	3,872,000
20 Nov 2020	29,437.57	29,469.89	29,231.20	29,263.48	29,263.48	3,053,500
19 Nov 2020	29,370.92	29,524.90	29,228.38	29,483.23	29,483.23	3,313,300
18 Nov 2020	29,875.40	29,930.85	29,432.84	29,438.42	29,438.42	3,828,500
17 Nov 2020	29,800.15	29,872.42	29,520.29	29,783.35	29,783.35	3,723,800
16 Nov 2020	29,672.36	29,964.29	29,672.36	29,950.44	29,950.44	4,182,900
13 Nov 2020	29,203.90	29,559.25	29,203.90	29,479.81	29,479.81	3,488,100
12 Nov 2020	29,231.91	29,311.83	28,902.13	29,080.17	29,080.17	3,693,200
11 Nov 2020	29,524.35	29,593.11	29,281.22	29,397.63	29,397.63	3,767,000
10 Nov 2020	29,254.17	29,478.86	29,126.99	29,420.92	29,420.92	5,269,800
09 Nov 2020	29,467.90	29,933.83	29,130.66	29,157.97	29,157.97	6,733,100
06 Nov 2020	28,399.13	28,431.96	28,189.50	28,323.40	28,323.40	3,267,100
05 Nov 2020	28,083.37	28,495.05	28,083.37	28,390.18	28,390.18	3,901,400
04 Nov 2020	27,512.83	28,301.50	27,512.83	27,847.66	27,847.66	4,478,600
03 Nov 2020	27,138.69	27,640.21	27,138.69	27,480.03	27,480.03	3,509,800
02 Nov 2020	26,691.28	27,043.48	26,691.28	26,925.05	26,925.05	3,799,900
30 Oct 2020	26,572.27	26,639.18	26,143.77	26,501.60	26,501.60	5,048,200
29 Oct 2020	26,480.98	26,891.89	26,290.78	26,659.11	26,659.11	4,197,700
28 Oct 2020	27,102.14	27,102.14	26,497.39	26,519.95	26,519.95	4,961,500
27 Oct 2020	27,651.18	27,707.69	27,457.96	27,463.19	27,463.19	3,664,000
26 Oct 2020	28,185.82	28,185.82	27,370.16	27,685.38	27,685.38	4,041,500
23 Oct 2020	28,409.65	28,436.52	28,149.82	28,335.57	28,335.57	3,473,000
22 Oct 2020	28,197.42	28,421.31	28,040.18	28,363.66	28,363.66	3,303,200
21 Oct 2020	28,270.66	28,450.64	28,196.39	28,210.82	28,210.82	2,994,200
20 Oct 2020	28,245.85	28,575.03	28,243.04	28,308.79	28,308.79	3,502,200
19 Oct 2020	28,633.55	28,711.93	28,139.40	28,195.42	28,195.42	3,587,000
16 Oct 2020	28,570.72	28,842.90	28,570.72	28,606.31	28,606.31	3,561,400
15 Oct 2020	28,323.40	28,535.85	28,181.54	28,494.20	28,494.20	3,289,400
14 Oct 2020	28,731.30	28,792.56	28,461.73	28,514.00	28,514.00	3,708,000
13 Oct 2020	28,764.95	28,808.84	28,604.35	28,679.81	28,679.81	5,261,100
12 Oct 2020	28,671.12	28,957.90	28,659.67	28,837.52	28,837.52	4,936,800
09 Oct 2020	28,533.61	28,676.29	28,440.63	28,586.90	28,586.90	3,240,500
08 Oct 2020	28,348.86	28,459.13	28,265.56	28,425.51	28,425.51	3,147,500
07 Oct 2020	27,971.36	28,369.66	27,971.36	28,303.46	28,303.46	3,287,500
06 Oct 2020	28,214.24	28,354.48	27,728.03	27,772.76	27,772.76	4,350,300
05 Oct 2020	27,825.42	28,162.64	27,825.42	28,148.64	28,148.64	3,182,100
02 Oct 2020	27,536.39	27,861.43	27,382.94	27,682.81	27,682.81	3,927,700
01 Oct 2020	27,940.63	28,041.46	27,669.26	27,816.90	27,816.90	3,734,500
30 Sep 2020	27,514.64	28,026.33	27,511.06	27,781.70	27,781.70	4,525,500
29 Sep 2020	27,560.24	27,605.60	27,338.09	27,452.66	27,452.66	3,038,200
28 Sep 2020	27,362.14	27,722.60	27,362.14	27,584.06	27,584.06	4,018,600
25 Sep 2020	26,694.51	27,239.29	26,635.38	27,173.96	27,173.96	3,889,000
24 Sep 2020	26,716.09	27,094.85	26,537.01	26,815.44	26,815.44	4,478,100
23 Sep 2020	27,413.60	27,464.46	26,716.12	26,763.13	26,763.13	4,594,700
22 Sep 2020	27,170.34	27,333.09	26,989.93	27,288.18	27,288.18	4,207,200
21 Sep 2020	27,484.71	27,484.71	26,715.15	27,147.70	27,147.70	5,236,600
18 Sep 2020	27,864.87	27,946.69	27,487.97	27,657.42	27,657.42	6,987,100
17 Sep 2020	27,834.18	28,056.79	27,647.93	27,901.98	27,901.98	4,372,300
16 Sep 2020	28,031.69	28,364.77	28,021.67	28,032.38	28,032.38	4,166,500
15 Sep 2020	28,139.76	28,231.06	27,931.45	27,995.60	27,995.60	4,145,200
14 Sep 2020	27,718.74	28,086.06	27,718.74	27,993.33	27,993.33	3,807,500
11 Sep 2020	27,613.86	27,828.82	27,448.15	27,665.64	27,665.64	4,353,300
10 Sep 2020	28,022.51	28,174.78	27,447.08	27,534.58	27,534.58	4,428,500
09 Sep 2020	27,711.71	28,206.21	27,704.54	27,940.47	27,940.47	4,605,900
08 Sep 2020	27,925.23	27,925.23	27,464.90	27,500.89	27,500.89	5,808,600
04 Sep 2020	28,341.05	28,539.75	27,664.68	28,133.31	28,133.31	6,946,400
03 Sep 2020	29,090.70	29,199.35	28,074.76	28,292.73	28,292.73	6,500,800
02 Sep 2020	28,736.79	29,162.88	28,713.53	29,100.50	29,100.50	5,395,100
01 Sep 2020	28,439.61	28,659.26	28,290.72	28,645.66	28,645.66	4,234,100
31 Aug 2020	28,643.66	28,643.66	28,363.55	28,430.05	28,430.05	5,173,200
28 Aug 2020	28,601.29	28,733.35	28,487.98	28,653.87	28,653.87	3,697,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7711-0.0056(-0.72%)

Want to master your money in 2021?

Dow Jones Industrial Average (^DJI)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7711
-0.0056(-0.72%)