India markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
30,996.98-179.03 (-0.57%)
At close: 4:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22-Jan-202131,141.5631,141.5630,908.4730,996.9830,996.9843,60,400
21-Jan-202131,198.0131,272.2231,120.9231,176.0131,176.0141,87,800
20-Jan-202131,017.5431,235.9830,997.7931,188.3831,188.3838,49,800
19-Jan-202130,887.4231,086.6230,865.0330,930.5230,930.5238,64,000
15-Jan-202130,926.7730,941.9830,612.6730,814.2630,814.2643,30,000
14-Jan-202131,085.6731,223.7830,982.2430,991.5230,991.5242,78,100
13-Jan-202131,084.8831,153.3730,992.0531,060.4731,060.4741,32,500
12-Jan-202131,015.0131,114.5630,888.7631,068.6931,068.6936,26,200
11-Jan-202131,015.3731,096.9830,832.0631,008.6931,008.6935,65,400
08-Jan-202131,069.5831,140.6730,793.2731,097.9731,097.9738,11,500
07-Jan-202130,901.1831,193.4030,897.8631,041.1331,041.1342,78,100
06-Jan-202130,362.7831,022.6530,313.0730,829.4030,829.4050,04,300
05-Jan-202130,204.2530,504.8930,141.7830,391.6030,391.6035,09,100
04-Jan-202130,627.4730,674.2829,881.8230,223.8930,223.8947,50,800
31-Dec-202030,417.6430,637.4730,344.5030,606.4830,606.4828,44,700
30-Dec-202030,415.0930,525.3530,393.0430,409.5630,409.5629,18,900
29-Dec-202030,492.0730,588.7930,274.2430,335.6730,335.6735,76,100
28-Dec-202030,283.2330,525.5630,283.2330,403.9730,403.9730,24,900
24-Dec-202030,155.9230,209.6730,099.3030,199.8730,199.8714,55,700
23-Dec-202030,046.7330,292.5330,046.7330,129.8330,129.8327,40,500
22-Dec-202030,200.2030,200.2029,992.8930,015.5130,015.5138,88,100
21-Dec-202030,159.0030,304.1429,755.5330,216.4530,216.4543,74,800
18-Dec-202030,314.2630,343.5930,029.4430,179.0530,179.0578,20,700
17-Dec-202030,216.0030,323.7830,216.0030,303.3730,303.3734,55,300
16-Dec-202030,191.3830,236.0330,080.1130,154.5430,154.5434,45,900
15-Dec-202029,919.0930,243.2629,894.9530,199.3130,199.3141,77,700
14-Dec-202030,123.9130,325.7929,849.1529,861.5529,861.5537,19,800
11-Dec-202029,988.2130,071.1329,820.8430,046.3730,046.3739,38,700
10-Dec-202030,032.5530,063.8729,876.8229,999.2629,999.2632,55,500
09-Dec-202030,229.8130,319.7029,951.8530,068.8130,068.8138,05,200
08-Dec-202029,997.9530,246.2229,972.0730,173.8830,173.8831,11,900
07-Dec-202030,233.0330,233.0329,967.2230,069.7930,069.7936,58,100
04-Dec-202029,989.5630,218.2629,989.5630,218.2630,218.2635,65,900
03-Dec-202029,920.8330,110.8829,877.2729,969.5229,969.5240,56,800
02-Dec-202029,695.0929,902.5129,599.2929,883.7929,883.7938,52,800
01-Dec-202029,797.5030,083.3129,797.5029,823.9229,823.9242,95,100
30-Nov-202029,854.5129,854.5129,463.6429,638.6429,638.6455,13,500
27-Nov-202029,911.3330,015.1329,819.9829,910.3729,910.3717,70,400
25-Nov-202030,058.8730,058.8729,806.2529,872.4729,872.4732,30,300
24-Nov-202029,746.1130,116.5129,746.1130,046.2430,046.2443,27,600
23-Nov-202029,332.8229,667.7529,332.8229,591.2729,591.2738,72,000
20-Nov-202029,437.5729,469.8929,231.2029,263.4829,263.4830,53,500
19-Nov-202029,370.9229,524.9029,228.3829,483.2329,483.2333,13,300
18-Nov-202029,875.4029,930.8529,432.8429,438.4229,438.4238,28,500
17-Nov-202029,800.1529,872.4229,520.2929,783.3529,783.3537,23,800
16-Nov-202029,672.3629,964.2929,672.3629,950.4429,950.4441,82,900
13-Nov-202029,203.9029,559.2529,203.9029,479.8129,479.8134,88,100
12-Nov-202029,231.9129,311.8328,902.1329,080.1729,080.1736,93,200
11-Nov-202029,524.3529,593.1129,281.2229,397.6329,397.6337,67,000
10-Nov-202029,254.1729,478.8629,126.9929,420.9229,420.9252,69,800
09-Nov-202029,467.9029,933.8329,130.6629,157.9729,157.9767,33,100
06-Nov-202028,399.1328,431.9628,189.5028,323.4028,323.4032,67,100
05-Nov-202028,083.3728,495.0528,083.3728,390.1828,390.1839,01,400
04-Nov-202027,512.8328,301.5027,512.8327,847.6627,847.6644,78,600
03-Nov-202027,138.6927,640.2127,138.6927,480.0327,480.0335,09,800
02-Nov-202026,691.2827,043.4826,691.2826,925.0526,925.0537,99,900
30-Oct-202026,572.2726,639.1826,143.7726,501.6026,501.6050,48,200
29-Oct-202026,480.9826,891.8926,290.7826,659.1126,659.1141,97,700
28-Oct-202027,102.1427,102.1426,497.3926,519.9526,519.9549,61,500
27-Oct-202027,651.1827,707.6927,457.9627,463.1927,463.1936,64,000
26-Oct-202028,185.8228,185.8227,370.1627,685.3827,685.3840,41,500
23-Oct-202028,409.6528,436.5228,149.8228,335.5728,335.5734,73,000
22-Oct-202028,197.4228,421.3128,040.1828,363.6628,363.6633,03,200
21-Oct-202028,270.6628,450.6428,196.3928,210.8228,210.8229,94,200
20-Oct-202028,245.8528,575.0328,243.0428,308.7928,308.7935,02,200
19-Oct-202028,633.5528,711.9328,139.4028,195.4228,195.4235,87,000
16-Oct-202028,570.7228,842.9028,570.7228,606.3128,606.3135,61,400
15-Oct-202028,323.4028,535.8528,181.5428,494.2028,494.2032,89,400
14-Oct-202028,731.3028,792.5628,461.7328,514.0028,514.0037,08,000
13-Oct-202028,764.9528,808.8428,604.3528,679.8128,679.8152,61,100
12-Oct-202028,671.1228,957.9028,659.6728,837.5228,837.5249,36,800
09-Oct-202028,533.6128,676.2928,440.6328,586.9028,586.9032,40,500
08-Oct-202028,348.8628,459.1328,265.5628,425.5128,425.5131,47,500
07-Oct-202027,971.3628,369.6627,971.3628,303.4628,303.4632,87,500
06-Oct-202028,214.2428,354.4827,728.0327,772.7627,772.7643,50,300
05-Oct-202027,825.4228,162.6427,825.4228,148.6428,148.6431,82,100
02-Oct-202027,536.3927,861.4327,382.9427,682.8127,682.8139,27,700
01-Oct-202027,940.6328,041.4627,669.2627,816.9027,816.9037,34,500
30-Sep-202027,514.6428,026.3327,511.0627,781.7027,781.7045,25,500
29-Sep-202027,560.2427,605.6027,338.0927,452.6627,452.6630,38,200
28-Sep-202027,362.1427,722.6027,362.1427,584.0627,584.0640,18,600
25-Sep-202026,694.5127,239.2926,635.3827,173.9627,173.9638,89,000
24-Sep-202026,716.0927,094.8526,537.0126,815.4426,815.4444,78,100
23-Sep-202027,413.6027,464.4626,716.1226,763.1326,763.1345,94,700
22-Sep-202027,170.3427,333.0926,989.9327,288.1827,288.1842,07,200
21-Sep-202027,484.7127,484.7126,715.1527,147.7027,147.7052,36,600
18-Sep-202027,864.8727,946.6927,487.9727,657.4227,657.4269,87,100
17-Sep-202027,834.1828,056.7927,647.9327,901.9827,901.9843,72,300
16-Sep-202028,031.6928,364.7728,021.6728,032.3828,032.3841,66,500
15-Sep-202028,139.7628,231.0627,931.4527,995.6027,995.6041,45,200
14-Sep-202027,718.7428,086.0627,718.7427,993.3327,993.3338,07,500
11-Sep-202027,613.8627,828.8227,448.1527,665.6427,665.6443,53,300
10-Sep-202028,022.5128,174.7827,447.0827,534.5827,534.5844,28,500
09-Sep-202027,711.7128,206.2127,704.5427,940.4727,940.4746,05,900
08-Sep-202027,925.2327,925.2327,464.9027,500.8927,500.8958,08,600
04-Sep-202028,341.0528,539.7527,664.6828,133.3128,133.3169,46,400
03-Sep-202029,090.7029,199.3528,074.7628,292.7328,292.7365,00,800
02-Sep-202028,736.7929,162.8828,713.5329,100.5029,100.5053,95,100
01-Sep-202028,439.6128,659.2628,290.7228,645.6628,645.6642,34,100
31-Aug-202028,643.6628,643.6628,363.5528,430.0528,430.0551,73,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...