Dow Jones Industrial Average (^DJI)
DJI - DJI Real-time price. Currency in USD
Add to watchlist
27,433.48+46.48 (+0.17%)
At close: 5:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Aug 2020 | 27,321.68 | 27,456.24 | 27,223.55 | 27,433.48 | 27,433.48 | 321,170,000 |
| 06 Aug 2020 | 27,170.82 | 27,394.10 | 27,145.25 | 27,386.98 | 27,386.98 | 322,460,000 |
| 05 Aug 2020 | 26,924.78 | 27,221.67 | 26,924.78 | 27,201.52 | 27,201.52 | 366,000,000 |
| 04 Aug 2020 | 26,664.61 | 26,832.72 | 26,597.82 | 26,828.47 | 26,828.47 | 346,350,000 |
| 03 Aug 2020 | 26,542.32 | 26,707.26 | 26,534.38 | 26,664.40 | 26,664.40 | 439,380,000 |
| 31 Jul 2020 | 26,409.33 | 26,440.02 | 26,013.59 | 26,428.32 | 26,428.32 | 488,050,000 |
| 30 Jul 2020 | 26,367.42 | 26,374.93 | 25,992.28 | 26,313.65 | 26,313.65 | 351,540,000 |
| 29 Jul 2020 | 26,388.44 | 26,602.45 | 26,375.39 | 26,539.57 | 26,539.57 | 347,580,000 |
| 28 Jul 2020 | 26,529.45 | 26,556.84 | 26,361.71 | 26,379.28 | 26,379.28 | 361,090,000 |
| 27 Jul 2020 | 26,447.67 | 26,625.46 | 26,426.92 | 26,584.77 | 26,584.77 | 400,930,000 |
| 24 Jul 2020 | 26,533.41 | 26,625.70 | 26,402.86 | 26,469.89 | 26,469.89 | 494,170,000 |
| 23 Jul 2020 | 26,955.97 | 26,973.85 | 26,560.04 | 26,652.33 | 26,652.33 | 419,800,000 |
| 22 Jul 2020 | 26,824.56 | 27,035.24 | 26,794.19 | 27,005.84 | 27,005.84 | 404,340,000 |
| 21 Jul 2020 | 26,833.14 | 27,025.38 | 26,766.22 | 26,840.40 | 26,840.40 | 364,930,000 |
| 20 Jul 2020 | 26,660.29 | 26,765.02 | 26,504.20 | 26,680.87 | 26,680.87 | 309,390,000 |
| 17 Jul 2020 | 26,774.62 | 26,808.43 | 26,619.88 | 26,671.95 | 26,671.95 | 296,460,000 |
| 16 Jul 2020 | 26,746.57 | 26,879.16 | 26,590.01 | 26,734.71 | 26,734.71 | 287,330,000 |
| 15 Jul 2020 | 27,009.81 | 27,071.33 | 26,692.48 | 26,870.10 | 26,870.10 | 384,900,000 |
| 14 Jul 2020 | 26,044.17 | 26,690.52 | 25,994.98 | 26,642.59 | 26,642.59 | 401,640,000 |
| 13 Jul 2020 | 26,225.07 | 26,639.09 | 26,044.23 | 26,085.80 | 26,085.80 | 425,320,000 |
| 10 Jul 2020 | 25,690.35 | 26,101.32 | 25,637.50 | 26,075.30 | 26,075.30 | 338,170,000 |
| 09 Jul 2020 | 26,094.92 | 26,103.28 | 25,523.51 | 25,706.09 | 25,706.09 | 387,610,000 |
| 08 Jul 2020 | 25,950.06 | 26,109.49 | 25,816.25 | 26,067.28 | 26,067.28 | 337,300,000 |
| 07 Jul 2020 | 26,172.01 | 26,174.93 | 25,866.58 | 25,890.18 | 25,890.18 | 346,820,000 |
| 06 Jul 2020 | 25,996.08 | 26,297.53 | 25,996.08 | 26,287.03 | 26,287.03 | 340,690,000 |
| 02 Jul 2020 | 25,936.45 | 26,204.41 | 25,778.12 | 25,827.36 | 25,827.36 | 349,130,000 |
| 01 Jul 2020 | 25,879.38 | 26,019.31 | 25,713.61 | 25,734.97 | 25,734.97 | 373,180,000 |
| 30 Jun 2020 | 25,512.43 | 25,905.38 | 25,475.14 | 25,812.88 | 25,812.88 | 410,780,000 |
| 29 Jun 2020 | 25,152.45 | 25,601.15 | 25,096.16 | 25,595.80 | 25,595.80 | 378,070,000 |
| 26 Jun 2020 | 25,641.69 | 25,641.69 | 24,971.03 | 25,015.55 | 25,015.55 | 640,860,000 |
| 25 Jun 2020 | 25,365.22 | 25,769.61 | 25,209.79 | 25,745.60 | 25,745.60 | 384,560,000 |
| 24 Jun 2020 | 25,992.96 | 25,992.96 | 25,296.73 | 25,445.94 | 25,445.94 | 450,120,000 |
| 23 Jun 2020 | 26,159.39 | 26,314.97 | 26,105.97 | 26,156.10 | 26,156.10 | 389,980,000 |
| 22 Jun 2020 | 25,865.08 | 26,059.81 | 25,667.68 | 26,024.96 | 26,024.96 | 351,780,000 |
| 19 Jun 2020 | 26,213.10 | 26,451.44 | 25,759.66 | 25,871.46 | 25,871.46 | 669,390,000 |
| 18 Jun 2020 | 26,016.45 | 26,154.20 | 25,848.53 | 26,080.10 | 26,080.10 | 328,390,000 |
| 17 Jun 2020 | 26,330.52 | 26,400.07 | 26,068.41 | 26,119.61 | 26,119.61 | 328,830,000 |
| 16 Jun 2020 | 26,326.68 | 26,611.03 | 25,811.70 | 26,289.98 | 26,289.98 | 489,500,000 |
| 15 Jun 2020 | 25,270.39 | 25,891.58 | 24,843.18 | 25,763.16 | 25,763.16 | 461,230,000 |
| 12 Jun 2020 | 25,659.42 | 25,965.55 | 25,078.41 | 25,605.54 | 25,605.54 | 514,440,000 |
| 11 Jun 2020 | 26,282.51 | 26,294.08 | 25,082.72 | 25,128.17 | 25,128.17 | 647,780,000 |
| 10 Jun 2020 | 27,251.89 | 27,355.22 | 26,938.05 | 26,989.99 | 26,989.99 | 448,930,000 |
| 09 Jun 2020 | 27,447.37 | 27,447.37 | 27,151.06 | 27,272.30 | 27,272.30 | 381,430,000 |
| 08 Jun 2020 | 27,232.93 | 27,580.21 | 27,232.48 | 27,572.44 | 27,572.44 | 430,200,000 |
| 05 Jun 2020 | 26,836.80 | 27,338.30 | 26,836.80 | 27,110.98 | 27,110.98 | 542,310,000 |
| 04 Jun 2020 | 26,226.49 | 26,384.10 | 26,082.31 | 26,281.82 | 26,281.82 | 372,190,000 |
| 03 Jun 2020 | 25,906.88 | 26,337.75 | 25,906.88 | 26,269.89 | 26,269.89 | 398,790,000 |
| 02 Jun 2020 | 25,582.52 | 25,743.13 | 25,523.74 | 25,742.65 | 25,742.65 | 352,610,000 |
| 01 Jun 2020 | 25,342.99 | 25,508.83 | 25,220.66 | 25,475.02 | 25,475.02 | 338,310,000 |
| 29 May 2020 | 25,324.15 | 25,482.80 | 25,031.67 | 25,383.11 | 25,383.11 | 527,620,000 |
| 28 May 2020 | 25,697.36 | 25,758.79 | 25,358.73 | 25,400.64 | 25,400.64 | 377,800,000 |
| 27 May 2020 | 25,298.63 | 25,551.56 | 25,009.87 | 25,548.27 | 25,548.27 | 411,230,000 |
| 26 May 2020 | 24,781.84 | 25,176.42 | 24,781.84 | 24,995.11 | 24,995.11 | 424,380,000 |
| 22 May 2020 | 24,461.98 | 24,481.64 | 24,294.07 | 24,465.16 | 24,465.16 | 255,660,000 |
| 21 May 2020 | 24,564.27 | 24,718.46 | 24,370.88 | 24,474.12 | 24,474.12 | 346,770,000 |
| 20 May 2020 | 24,455.94 | 24,649.48 | 24,455.94 | 24,575.90 | 24,575.90 | 366,510,000 |
| 19 May 2020 | 24,577.48 | 24,599.50 | 24,202.96 | 24,206.86 | 24,206.86 | 374,100,000 |
| 18 May 2020 | 24,059.98 | 24,708.54 | 24,059.98 | 24,597.37 | 24,597.37 | 484,190,000 |
| 15 May 2020 | 23,454.83 | 23,730.08 | 23,354.15 | 23,685.42 | 23,685.42 | 491,510,000 |
| 14 May 2020 | 23,049.06 | 23,630.86 | 22,789.62 | 23,625.34 | 23,625.34 | 472,700,000 |
| 13 May 2020 | 23,702.16 | 23,708.90 | 23,067.64 | 23,247.97 | 23,247.97 | 469,950,000 |
| 12 May 2020 | 24,292.84 | 24,382.09 | 23,761.58 | 23,764.78 | 23,764.78 | 359,480,000 |
| 11 May 2020 | 24,256.45 | 24,366.21 | 24,070.22 | 24,221.99 | 24,221.99 | 352,400,000 |
| 08 May 2020 | 24,107.82 | 24,349.90 | 24,107.05 | 24,331.32 | 24,331.32 | 335,760,000 |
| 07 May 2020 | 23,837.21 | 24,094.62 | 23,834.39 | 23,875.89 | 23,875.89 | 369,890,000 |
| 06 May 2020 | 23,978.88 | 24,054.59 | 23,661.14 | 23,664.64 | 23,664.64 | 377,450,000 |
| 05 May 2020 | 23,958.88 | 24,169.72 | 23,868.91 | 23,883.09 | 23,883.09 | 369,710,000 |
| 04 May 2020 | 23,581.55 | 23,769.56 | 23,361.16 | 23,749.76 | 23,749.76 | 355,360,000 |
| 01 May 2020 | 24,120.78 | 24,120.78 | 23,645.30 | 23,723.69 | 23,723.69 | 418,160,000 |
| 30 Apr 2020 | 24,585.57 | 24,585.57 | 24,186.90 | 24,345.72 | 24,345.72 | 478,280,000 |
| 29 Apr 2020 | 24,490.37 | 24,764.77 | 24,453.99 | 24,633.86 | 24,633.86 | 455,290,000 |
| 28 Apr 2020 | 24,357.17 | 24,512.24 | 24,031.20 | 24,101.55 | 24,101.55 | 400,250,000 |
| 27 Apr 2020 | 23,866.15 | 24,207.65 | 23,840.61 | 24,133.78 | 24,133.78 | 389,390,000 |
| 24 Apr 2020 | 23,628.24 | 23,826.00 | 23,417.68 | 23,775.27 | 23,775.27 | 376,020,000 |
| 23 Apr 2020 | 23,543.09 | 23,885.36 | 23,483.35 | 23,515.26 | 23,515.26 | 389,290,000 |
| 22 Apr 2020 | 23,437.34 | 23,613.10 | 23,339.60 | 23,475.82 | 23,475.82 | 352,880,000 |
| 21 Apr 2020 | 23,365.25 | 23,365.25 | 22,941.88 | 23,018.88 | 23,018.88 | 485,140,000 |
| 20 Apr 2020 | 24,095.10 | 24,108.69 | 23,627.19 | 23,650.44 | 23,650.44 | 423,410,000 |
| 17 Apr 2020 | 23,817.15 | 24,264.21 | 23,817.15 | 24,242.49 | 24,242.49 | 525,950,000 |
| 16 Apr 2020 | 23,543.66 | 23,598.08 | 23,211.38 | 23,537.68 | 23,537.68 | 471,050,000 |
| 15 Apr 2020 | 23,600.72 | 23,649.72 | 23,233.32 | 23,504.35 | 23,504.35 | 437,630,000 |
| 14 Apr 2020 | 23,690.57 | 24,040.58 | 23,683.44 | 23,949.76 | 23,949.76 | 485,910,000 |
| 13 Apr 2020 | 23,698.93 | 23,698.93 | 23,095.35 | 23,390.77 | 23,390.77 | 394,320,000 |
| 09 Apr 2020 | 23,690.66 | 24,008.99 | 23,504.09 | 23,719.37 | 23,719.37 | 566,400,000 |
| 08 Apr 2020 | 22,893.47 | 23,513.40 | 22,682.99 | 23,433.57 | 23,433.57 | 472,740,000 |
| 07 Apr 2020 | 23,537.44 | 23,617.24 | 22,634.45 | 22,653.86 | 22,653.86 | 594,660,000 |
| 06 Apr 2020 | 21,693.63 | 22,783.45 | 21,693.63 | 22,679.99 | 22,679.99 | 610,760,000 |
| 03 Apr 2020 | 21,285.93 | 21,447.81 | 20,863.09 | 21,052.53 | 21,052.53 | 450,010,000 |
| 02 Apr 2020 | 20,819.46 | 21,477.77 | 20,735.02 | 21,413.44 | 21,413.44 | 529,540,000 |
| 01 Apr 2020 | 21,227.38 | 21,487.24 | 20,784.43 | 20,943.51 | 20,943.51 | 506,680,000 |
| 31 Mar 2020 | 22,208.42 | 22,480.37 | 21,852.08 | 21,917.16 | 21,917.16 | 571,210,000 |
| 30 Mar 2020 | 21,678.22 | 22,378.09 | 21,522.08 | 22,327.48 | 22,327.48 | 545,540,000 |
| 27 Mar 2020 | 21,898.47 | 22,327.57 | 21,469.27 | 21,636.78 | 21,636.78 | 588,830,000 |
| 26 Mar 2020 | 21,468.38 | 22,595.06 | 21,427.10 | 22,552.17 | 22,552.17 | 705,180,000 |
| 25 Mar 2020 | 21,050.34 | 22,019.93 | 20,538.34 | 21,200.55 | 21,200.55 | 796,320,000 |
| 24 Mar 2020 | 19,722.19 | 20,737.70 | 19,649.25 | 20,704.91 | 20,704.91 | 799,340,000 |
| 23 Mar 2020 | 19,028.36 | 19,121.01 | 18,213.65 | 18,591.93 | 18,591.93 | 787,970,000 |
| 20 Mar 2020 | 20,253.15 | 20,531.26 | 19,094.27 | 19,173.98 | 19,173.98 | 872,290,000 |
| 19 Mar 2020 | 19,830.01 | 20,442.63 | 19,177.13 | 20,087.19 | 20,087.19 | 780,300,000 |
| 18 Mar 2020 | 20,188.69 | 20,489.33 | 18,917.46 | 19,898.92 | 19,898.92 | 871,360,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
