India markets closed

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
34,777.76+229.23 (+0.66%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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-202132,825.5233,047.5832,782.1833,015.3733,015.3739,12,000
16-Mar-202132,966.7532,966.7532,778.2332,825.9532,825.9538,63,700
15-Mar-202132,798.8432,973.4032,629.7532,953.4632,953.4636,00,800
12-Mar-202132,462.4032,793.3232,462.4032,778.6432,778.6434,64,000
11-Mar-202132,354.5032,661.5932,345.7032,485.5932,485.5940,00,200
10-Mar-202131,906.9632,389.5031,906.9632,297.0232,297.0240,91,100
09-Mar-202131,892.3532,150.3231,822.6431,832.7431,832.7445,86,900
08-Mar-202131,512.1532,148.0431,512.1531,802.4431,802.4449,69,800
05-Mar-202131,029.1831,580.3330,766.8131,496.3031,496.3050,18,100
04-Mar-202131,289.0131,461.9730,547.5330,924.1430,924.1453,78,500
03-Mar-202131,352.9631,563.3131,260.1431,270.0931,270.0940,96,600
02-Mar-202131,535.3731,623.2731,377.1631,391.5231,391.5233,72,700
01-Mar-202131,065.9031,668.3431,065.9031,535.5131,535.5138,56,700
26-Feb-202131,401.2931,450.8930,911.3730,932.3730,932.3753,22,500
25-Feb-202131,955.9431,984.7731,293.3231,402.0131,402.0145,41,100
24-Feb-202131,499.7532,009.6431,421.2931,961.8631,961.8641,01,500
23-Feb-202131,501.8931,653.3831,158.7631,537.3531,537.3546,04,100
22-Feb-202131,381.1231,653.4831,286.5731,521.6931,521.6938,72,100
19-Feb-202131,504.1331,647.5331,469.3431,494.3231,494.3235,30,700
18-Feb-202131,558.6031,558.6031,285.3231,493.3431,493.3432,59,900
17-Feb-202131,485.6131,643.7031,338.7631,613.0231,613.0234,35,100
16-Feb-202131,472.0831,608.6331,443.4831,522.7531,522.7532,92,100
12-Feb-202131,420.8031,475.3131,347.8031,458.4031,458.4026,30,900
11-Feb-202131,466.4931,543.8231,244.3631,430.7031,430.7028,03,200
10-Feb-202131,428.0231,511.4431,221.3231,437.8031,437.8032,64,500
09-Feb-202131,359.8831,439.4731,245.8631,375.8331,375.8330,82,100
08-Feb-202131,191.2031,386.1031,191.2031,385.7631,385.7632,22,500
05-Feb-202131,093.8131,252.1831,083.2231,148.2431,148.2429,35,500
04-Feb-202130,737.7831,065.9630,737.7831,055.8631,055.8633,83,300
03-Feb-202130,689.6530,793.4130,521.3130,723.6030,723.6030,55,900
02-Feb-202130,276.8830,840.5430,276.8830,687.4830,687.4833,31,600
01-Feb-202130,054.7330,335.9130,014.9730,211.9130,211.9134,70,600
29-Jan-202130,553.9130,553.9129,856.3029,982.6229,982.6253,63,200
28-Jan-202130,377.1930,951.4130,377.1930,603.3630,603.3646,51,400
27-Jan-202130,893.7830,893.7830,206.9130,303.1730,303.1756,64,700
26-Jan-202130,968.5531,121.4230,921.7130,937.0430,937.0437,31,500
25-Jan-202130,989.8530,989.8530,564.0630,960.0030,960.0047,28,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...