India markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
34,935.47-149.06 (-0.42%)
At close: 5:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-202135,013.2635,106.3034,871.1334,935.4734,935.4728,11,41,932
29-Jul-202134,985.9935,171.5234,985.9935,084.5335,084.5322,26,80,000
28-Jul-202135,109.9535,116.3734,876.8434,930.9334,930.9334,71,70,000
27-Jul-202135,078.9035,078.9034,878.0735,058.5235,058.5232,66,10,000
26-Jul-202135,055.8635,150.3734,950.1935,144.3135,144.3125,97,90,000
23-Jul-202134,855.1135,095.3334,855.1135,061.5535,061.5531,40,40,000
22-Jul-202134,799.6834,879.2834,673.0334,823.3534,823.3529,16,10,000
21-Jul-202134,556.9634,820.2434,556.9634,798.0034,798.0031,70,90,000
20-Jul-202133,981.7934,621.7933,981.7934,511.9934,511.9938,70,20,000
19-Jul-202134,528.4834,528.4833,741.7633,962.0433,962.0444,04,40,000
16-Jul-202135,007.9435,090.0134,647.8234,687.8534,687.8532,29,80,000
15-Jul-202134,924.8134,990.4134,762.8734,987.0234,987.0232,04,50,000
14-Jul-202134,920.8335,069.1834,826.8734,933.2334,933.2334,43,40,000
13-Jul-202134,959.9635,018.7934,876.8934,888.7934,888.7932,24,30,000
12-Jul-202134,836.7535,014.9034,730.1534,996.1834,996.1829,48,00,000
09-Jul-202134,457.5134,893.7234,457.5134,870.1634,870.1630,17,50,000
08-Jul-202134,569.0134,569.0134,145.5934,421.9334,421.9333,56,90,000
07-Jul-202134,604.1734,708.7834,435.5934,681.7934,681.7930,27,00,000
06-Jul-202134,790.1634,814.2034,358.4234,577.3734,577.3734,84,30,000
02-Jul-202134,642.4234,821.9334,613.4934,786.3534,786.3530,18,60,000
01-Jul-202134,507.3234,640.2834,498.8534,633.5334,633.5326,82,80,000
30-Jun-202134,290.7434,553.1634,245.4834,502.5134,502.5129,55,60,000
29-Jun-202134,338.8934,469.8334,266.8334,292.2934,292.2928,23,60,000
28-Jun-202134,428.1034,449.6534,186.1334,283.2734,283.2728,02,80,000
25-Jun-202134,328.1034,501.0234,314.8034,433.8434,433.8443,25,50,000
24-Jun-202133,933.9134,233.0233,933.9134,196.8234,196.8227,58,70,000
23-Jun-202133,948.5434,009.4033,869.8333,874.2433,874.2425,52,80,000
22-Jun-202133,872.5634,040.7033,751.0633,945.5833,945.5828,41,30,000
21-Jun-202133,312.0733,908.0933,312.0733,876.9733,876.9731,72,60,000
18-Jun-202133,622.7033,622.7033,271.9333,290.0833,290.0856,39,20,000
17-Jun-202134,014.3834,091.7933,626.6133,823.4533,823.4535,46,90,000
16-Jun-202134,308.4834,333.2533,917.1134,033.6734,033.6734,71,50,000
15-Jun-202134,397.1034,420.3834,199.1634,299.3334,299.3327,24,30,000
14-Jun-202134,472.5234,472.5234,211.5434,393.7534,393.7529,55,30,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...