Dow Jones Industrial Average (^DJI) Historical Data - Yahoo Finance
U.S. Markets close in 3 hrs 41 mins

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
35,069.29+7.74 (+0.02%)
As of 12:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202135,055.8635,103.7134,950.1935,069.9735,069.97123,429,750
Jul 23, 202134,855.1135,095.3334,855.1135,061.5535,061.55314,040,000
Jul 22, 202134,799.6834,879.2834,673.0334,823.3534,823.35291,610,000
Jul 21, 202134,556.9634,820.2434,556.9634,798.0034,798.00317,090,000
Jul 20, 202133,981.7934,621.7933,981.7934,511.9934,511.99387,020,000
Jul 19, 202134,528.4834,528.4833,741.7633,962.0433,962.04440,440,000
Jul 16, 202135,007.9435,090.0134,647.8234,687.8534,687.85322,980,000
Jul 15, 202134,924.8134,990.4134,762.8734,987.0234,987.02320,450,000
Jul 14, 202134,920.8335,069.1834,826.8734,933.2334,933.23344,340,000
Jul 13, 202134,959.9635,018.7934,876.8934,888.7934,888.79322,430,000
Jul 12, 202134,836.7535,014.9034,730.1534,996.1834,996.18294,800,000
Jul 09, 202134,457.5134,893.7234,457.5134,870.1634,870.16301,750,000
Jul 08, 202134,569.0134,569.0134,145.5934,421.9334,421.93335,690,000
Jul 07, 202134,604.1734,708.7834,435.5934,681.7934,681.79302,700,000
Jul 06, 202134,790.1634,814.2034,358.4234,577.3734,577.37348,430,000
Jul 02, 202134,642.4234,821.9334,613.4934,786.3534,786.35301,860,000
Jul 01, 202134,507.3234,640.2834,498.8534,633.5334,633.53268,280,000
Jun 30, 202134,290.7434,553.1634,245.4834,502.5134,502.51295,560,000
Jun 29, 202134,338.8934,469.8334,266.8334,292.2934,292.29282,360,000
Jun 28, 202134,428.1034,449.6534,186.1334,283.2734,283.27280,280,000
Jun 25, 202134,328.1034,501.0234,314.8034,433.8434,433.84432,550,000
Jun 24, 202133,933.9134,233.0233,933.9134,196.8234,196.82275,870,000
Jun 23, 202133,948.5434,009.4033,869.8333,874.2433,874.24255,280,000
Jun 22, 202133,872.5634,040.7033,751.0633,945.5833,945.58284,130,000
Jun 21, 202133,312.0733,908.0933,312.0733,876.9733,876.97317,260,000
Jun 18, 202133,622.7033,622.7033,271.9333,290.0833,290.08563,920,000
Jun 17, 202134,014.3834,091.7933,626.6133,823.4533,823.45354,690,000
Jun 16, 202134,308.4834,333.2533,917.1134,033.6734,033.67347,150,000
Jun 15, 202134,397.1034,420.3834,199.1634,299.3334,299.33272,430,000
Jun 14, 202134,472.5234,472.5234,211.5434,393.7534,393.75295,530,000
Jun 11, 202134,499.8134,618.0934,328.6534,479.6034,479.60260,840,000
Jun 10, 202134,502.5134,737.7934,447.2534,466.2434,466.24309,310,000
Jun 09, 202134,626.1634,654.6734,439.3734,447.1434,447.14245,100,000
Jun 08, 202134,645.8434,665.3834,452.9434,599.8234,599.82289,440,000
Jun 07, 202134,766.2034,820.9134,574.5134,630.2434,630.24259,120,000
Jun 04, 202134,618.6934,772.1234,618.6934,756.3934,756.39270,050,000
Jun 03, 202134,550.3134,667.4134,334.4134,577.0434,577.04297,380,000
Jun 02, 202134,614.6234,706.6534,545.9634,600.3834,600.38263,810,000
Jun 01, 202134,584.1934,849.3234,542.8734,575.3134,575.31287,700,000
May 28, 202134,558.5034,631.1134,520.0934,529.4534,529.45290,850,000
May 27, 202134,432.4734,608.8234,389.2434,464.6434,464.64520,630,000
May 26, 202134,336.3434,409.5934,271.4434,323.0534,323.05258,780,000
May 25, 202134,428.6634,511.3534,266.0334,312.4634,312.46285,760,000
May 24, 202134,253.8734,472.5134,253.8734,393.9834,393.98251,010,000
May 21, 202134,121.9134,415.4834,121.9134,207.8434,207.84306,360,000
May 20, 202133,906.3034,233.4033,872.4134,084.1534,084.15320,150,000
May 19, 202133,945.8133,945.8133,473.8033,896.0433,896.04348,480,000
May 18, 202134,351.1834,408.9934,044.1034,060.6634,060.66289,590,000
May 17, 202134,375.2934,383.8434,176.6534,327.7934,327.79291,910,000
May 14, 202134,050.8634,454.0534,050.8634,382.1334,382.13303,230,000
May 13, 202133,624.7434,181.7733,623.4934,021.4534,021.45350,820,000
May 12, 202134,206.4034,207.8733,555.2233,587.6633,587.66381,350,000
May 11, 202134,572.7434,572.7434,075.3134,269.1634,269.16413,180,000
May 10, 202134,785.2735,091.5634,741.5734,742.8234,742.82361,620,000
May 07, 202134,578.2734,811.3934,464.3134,777.7634,777.76303,400,000
May 06, 202134,245.1134,561.2934,185.0634,548.5334,548.53315,430,000
May 05, 202134,163.9934,331.2034,039.6634,230.3434,230.34253,180,000
May 04, 202134,080.2034,147.7833,765.6834,133.0334,133.03407,860,000
May 03, 202133,904.8934,221.0633,904.8934,113.2334,113.23289,770,000
Apr 30, 202133,988.7533,988.7533,784.9633,874.8533,874.85374,890,000
Apr 29, 202133,855.6434,087.2133,744.2834,060.3634,060.36408,450,000
Apr 28, 202133,860.4633,946.6033,805.5633,820.3833,820.38335,820,000
Apr 27, 202133,932.1334,043.9833,870.4633,984.9333,984.93289,030,000
Apr 26, 202134,044.2334,148.9433,941.3733,981.5733,981.57279,300,000
Apr 23, 202133,804.5234,157.5733,713.2934,043.4934,043.49346,380,000
Apr 22, 202134,109.8834,126.5733,717.1933,815.9033,815.90344,470,000
Apr 21, 202133,808.3034,160.3433,773.8034,137.3134,137.31290,300,000
Apr 20, 202134,034.1834,034.1833,687.0133,821.3033,821.30350,960,000
Apr 19, 202134,182.3834,182.3833,980.5634,077.6334,077.63312,540,000
Apr 16, 202134,058.1634,256.7534,058.1634,200.6734,200.67343,760,000
Apr 15, 202133,788.5334,068.7333,788.5334,035.9934,035.99319,680,000
Apr 14, 202133,668.9533,911.2533,668.9533,730.8933,730.89315,330,000
Apr 13, 202133,721.1633,741.6433,545.8433,677.2733,677.27324,480,000
Apr 12, 202133,775.0633,786.1933,665.5433,745.4033,745.40327,370,000
Apr 09, 202133,526.1933,810.8733,526.1933,800.6033,800.60316,410,000
Apr 08, 202133,469.8933,506.8033,342.6433,503.5733,503.57304,040,000
Apr 07, 202133,444.9833,521.7633,347.9633,446.2633,446.26273,440,000
Apr 06, 202133,500.0233,544.7933,380.4333,430.2433,430.24297,940,000
Apr 05, 202133,222.3833,617.9533,222.3833,527.1933,527.19344,270,000
Apr 01, 202133,054.5833,167.1732,985.3533,153.2133,153.21311,880,000
Mar 31, 202133,116.0433,173.7732,980.5732,981.5532,981.55414,140,000
Mar 30, 202133,127.8833,170.9332,988.9233,066.9633,066.96307,510,000
Mar 29, 202133,087.5533,259.0032,905.1333,171.3733,171.37351,610,000
Mar 26, 202132,681.0733,098.8332,681.0733,072.8833,072.88382,170,000
Mar 25, 202132,346.8132,672.6932,071.4132,619.4832,619.48411,990,000
Mar 24, 202132,470.8832,787.9932,418.1532,420.0632,420.06399,390,000
Mar 23, 202132,691.5032,753.7732,356.2832,423.1532,423.15385,840,000
Mar 22, 202132,601.8232,810.3532,512.5332,731.2032,731.20383,500,000
Mar 19, 202132,858.3632,858.3632,505.0732,627.9732,627.97811,890,000
Mar 18, 202132,928.1633,227.7832,831.2532,862.3032,862.30418,480,000
Mar 17, 202132,825.5233,047.5832,782.1833,015.3733,015.37391,200,000
Mar 16, 202132,966.7532,966.7532,778.2332,825.9532,825.95386,370,000
Mar 15, 202132,798.8432,973.4032,629.7532,953.4632,953.46360,080,000
Mar 12, 202132,462.4032,793.3232,462.4032,778.6432,778.64346,400,000
Mar 11, 202132,354.5032,661.5932,345.7032,485.5932,485.59400,020,000
Mar 10, 202131,906.9632,389.5031,906.9632,297.0232,297.02409,110,000
Mar 09, 202131,892.3532,150.3231,822.6431,832.7431,832.74458,690,000
Mar 08, 202131,512.1532,148.0431,512.1531,802.4431,802.44496,980,000
Mar 05, 202131,029.1831,580.3330,766.8131,496.3031,496.30501,810,000
Mar 04, 202131,289.0131,461.9730,547.5330,924.1430,924.14537,850,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...