India markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
34,479.60+13.36 (+0.04%)
At close: 5:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11-Jun-202134,499.8134,618.0934,328.6534,479.6034,479.6026,08,40,000
10-Jun-202134,502.5134,737.7934,447.2534,466.2434,466.2430,93,10,000
09-Jun-202134,626.1634,654.6734,439.3734,447.1434,447.1424,51,00,000
08-Jun-202134,645.8434,665.3834,452.9434,599.8234,599.8228,94,40,000
07-Jun-202134,766.2034,820.9134,574.5134,630.2434,630.2425,91,20,000
04-Jun-202134,618.6934,772.1234,618.6934,756.3934,756.3927,00,50,000
03-Jun-202134,550.3134,667.4134,334.4134,577.0434,577.0429,73,80,000
02-Jun-202134,614.6234,706.6534,545.9634,600.3834,600.3826,38,10,000
01-Jun-202134,584.1934,849.3234,542.8734,575.3134,575.3128,77,00,000
28-May-202134,558.5034,631.1134,520.0934,529.4534,529.4529,08,50,000
27-May-202134,432.4734,608.8234,389.2434,464.6434,464.6452,06,30,000
26-May-202134,336.3434,409.5934,271.4434,323.0534,323.0525,87,80,000
25-May-202134,428.6634,511.3534,266.0334,312.4634,312.4628,57,60,000
24-May-202134,253.8734,472.5134,253.8734,393.9834,393.9825,10,10,000
21-May-202134,121.9134,415.4834,121.9134,207.8434,207.8430,63,60,000
20-May-202133,906.3034,233.4033,872.4134,084.1534,084.1532,01,50,000
19-May-202133,945.8133,945.8133,473.8033,896.0433,896.0434,84,80,000
18-May-202134,351.1834,408.9934,044.1034,060.6634,060.6628,95,90,000
17-May-202134,375.2934,383.8434,176.6534,327.7934,327.7929,19,10,000
14-May-202134,050.8634,454.0534,050.8634,382.1334,382.1330,32,30,000
13-May-202133,624.7434,181.7733,623.4934,021.4534,021.4535,08,20,000
12-May-202134,206.4034,207.8733,555.2233,587.6633,587.6638,13,50,000
11-May-202134,572.7434,572.7434,075.3134,269.1634,269.1641,31,80,000
10-May-202134,785.2735,091.5634,741.5734,742.8234,742.8236,16,20,000
07-May-202134,578.2734,811.3934,464.3134,777.7634,777.7630,34,00,000
06-May-202134,245.1134,561.2934,185.0634,548.5334,548.5331,54,30,000
05-May-202134,163.9934,331.2034,039.6634,230.3434,230.3425,31,80,000
04-May-202134,080.2034,147.7833,765.6834,133.0334,133.0340,78,60,000
03-May-202133,904.8934,221.0633,904.8934,113.2334,113.2328,97,70,000
30-Apr-202133,988.7533,988.7533,784.9633,874.8533,874.8537,48,90,000
29-Apr-202133,855.6434,087.2133,744.2834,060.3634,060.3640,84,50,000
28-Apr-202133,860.4633,946.6033,805.5633,820.3833,820.3833,58,20,000
27-Apr-202133,932.1334,043.9833,870.4633,984.9333,984.9328,90,30,000
26-Apr-202134,044.2334,148.9433,941.3733,981.5733,981.5727,93,00,000
23-Apr-202133,804.5234,157.5733,713.2934,043.4934,043.4934,63,80,000
22-Apr-202134,109.8834,126.5733,717.1933,815.9033,815.9034,44,70,000
21-Apr-202133,808.3034,160.3433,773.8034,137.3134,137.3129,03,00,000
20-Apr-202134,034.1834,034.1833,687.0133,821.3033,821.3035,09,60,000
19-Apr-202134,182.3834,182.3833,980.5634,077.6334,077.6331,25,40,000
16-Apr-202134,058.1634,256.7534,058.1634,200.6734,200.6734,37,60,000
15-Apr-202133,788.5334,068.7333,788.5334,035.9934,035.9931,96,80,000
14-Apr-202133,668.9533,911.2533,668.9533,730.8933,730.8931,53,30,000
13-Apr-202133,721.1633,741.6433,545.8433,677.2733,677.2732,44,80,000
12-Apr-202133,775.0633,786.1933,665.5433,745.4033,745.4032,73,70,000
09-Apr-202133,526.1933,810.8733,526.1933,800.6033,800.6031,64,10,000
08-Apr-202133,469.8933,506.8033,342.6433,503.5733,503.5730,40,40,000
07-Apr-202133,444.9833,521.7633,347.9633,446.2633,446.2627,34,40,000
06-Apr-202133,500.0233,544.7933,380.4333,430.2433,430.2429,79,40,000
05-Apr-202133,222.3833,617.9533,222.3833,527.1933,527.1934,42,70,000
01-Apr-202133,054.5833,167.1732,985.3533,153.2133,153.2131,18,80,000
31-Mar-202133,116.0433,173.7732,980.5732,981.5532,981.5541,41,40,000
30-Mar-202133,127.8833,170.9332,988.9233,066.9633,066.9630,75,10,000
29-Mar-202133,087.5533,259.0032,905.1333,171.3733,171.3735,16,10,000
26-Mar-202132,681.0733,098.8332,681.0733,072.8833,072.8838,21,70,000
25-Mar-202132,346.8132,672.6932,071.4132,619.4832,619.4841,19,90,000
24-Mar-202132,470.8832,787.9932,418.1532,420.0632,420.0639,93,90,000
23-Mar-202132,691.5032,753.7732,356.2832,423.1532,423.1538,58,40,000
22-Mar-202132,601.8232,810.3532,512.5332,731.2032,731.2038,35,00,000
19-Mar-202132,858.3632,858.3632,505.0732,627.9732,627.9781,18,90,000
18-Mar-202132,928.1633,227.7832,831.2532,862.3032,862.3041,84,80,000
17-Mar-202132,825.5233,047.5832,782.1833,015.3733,015.3739,12,00,000
16-Mar-202132,966.7532,966.7532,778.2332,825.9532,825.9538,63,70,000
15-Mar-202132,798.8432,973.4032,629.7532,953.4632,953.4636,00,80,000
12-Mar-202132,462.4032,793.3232,462.4032,778.6432,778.6434,64,00,000
11-Mar-202132,354.5032,661.5932,345.7032,485.5932,485.5940,00,20,000
10-Mar-202131,906.9632,389.5031,906.9632,297.0232,297.0240,91,10,000
09-Mar-202131,892.3532,150.3231,822.6431,832.7431,832.7445,86,90,000
08-Mar-202131,512.1532,148.0431,512.1531,802.4431,802.4449,69,80,000
05-Mar-202131,029.1831,580.3330,766.8131,496.3031,496.3050,18,10,000
04-Mar-202131,289.0131,461.9730,547.5330,924.1430,924.1453,78,50,000
03-Mar-202131,352.9631,563.3131,260.1431,270.0931,270.0940,96,60,000
02-Mar-202131,535.3731,623.2731,377.1631,391.5231,391.5233,72,70,000
01-Mar-202131,065.9031,668.3431,065.9031,535.5131,535.5138,56,70,000
26-Feb-202131,401.2931,450.8930,911.3730,932.3730,932.3753,22,50,000
25-Feb-202131,955.9431,984.7731,293.3231,402.0131,402.0145,41,10,000
24-Feb-202131,499.7532,009.6431,421.2931,961.8631,961.8641,01,50,000
23-Feb-202131,501.8931,653.3831,158.7631,537.3531,537.3546,04,10,000
22-Feb-202131,381.1231,653.4831,286.5731,521.6931,521.6938,72,10,000
19-Feb-202131,504.1331,647.5331,469.3431,494.3231,494.3235,30,70,000
18-Feb-202131,558.6031,558.6031,285.3231,493.3431,493.3432,59,90,000
17-Feb-202131,485.6131,643.7031,338.7631,613.0231,613.0234,35,10,000
16-Feb-202131,472.0831,608.6331,443.4831,522.7531,522.7532,92,10,000
12-Feb-202131,420.8031,475.3131,347.8031,458.4031,458.4026,30,90,000
11-Feb-202131,466.4931,543.8231,244.3631,430.7031,430.7028,03,20,000
10-Feb-202131,428.0231,511.4431,221.3231,437.8031,437.8032,64,50,000
09-Feb-202131,359.8831,439.4731,245.8631,375.8331,375.8330,82,10,000
08-Feb-202131,191.2031,386.1031,191.2031,385.7631,385.7632,22,50,000
05-Feb-202131,093.8131,252.1831,083.2231,148.2431,148.2429,35,50,000
04-Feb-202130,737.7831,065.9630,737.7831,055.8631,055.8633,83,30,000
03-Feb-202130,689.6530,793.4130,521.3130,723.6030,723.6030,55,90,000
02-Feb-202130,276.8830,840.5430,276.8830,687.4830,687.4833,31,60,000
01-Feb-202130,054.7330,335.9130,014.9730,211.9130,211.9134,70,60,000
29-Jan-202130,553.9130,553.9129,856.3029,982.6229,982.6253,63,20,000
28-Jan-202130,377.1930,951.4130,377.1930,603.3630,603.3646,51,40,000
27-Jan-202130,893.7830,893.7830,206.9130,303.1730,303.1756,64,70,000
26-Jan-202130,968.5531,121.4230,921.7130,937.0430,937.0437,31,50,000
25-Jan-202130,989.8530,989.8530,564.0630,960.0030,960.0047,28,90,000
22-Jan-202131,141.5631,141.5630,908.4730,996.9830,996.9843,60,40,000
21-Jan-202131,198.0131,272.2231,120.9231,176.0131,176.0141,87,80,000
20-Jan-202131,017.5431,235.9830,997.7931,188.3831,188.3838,49,80,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...