Singapore markets closed

Dow Jones Composite Average (^DJA)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
12,735.74+58.72 (+0.46%)
At close: 05:20PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412,682.8112,757.4712,679.6512,735.7412,735.743,998,270,000
27 Mar 202412,566.9612,679.2512,566.9612,677.0212,677.023,850,500,000
26 Mar 202412,548.8312,572.2112,506.8712,508.0912,508.093,871,790,000
25 Mar 202412,576.8612,582.8912,526.7112,537.9412,537.943,331,360,000
22 Mar 202412,685.3912,707.1512,589.6312,591.7412,591.743,374,700,000
21 Mar 202412,601.6112,680.2412,591.8212,650.8312,650.834,207,730,000
20 Mar 202412,406.4612,562.4312,378.5312,558.1712,558.174,064,850,000
19 Mar 202412,326.8512,424.4812,315.2012,419.6412,419.644,031,760,000
18 Mar 202412,350.8712,369.4812,311.6812,320.1512,320.154,036,220,000
15 Mar 202412,355.7912,389.1612,293.3512,318.0112,318.017,753,670,000
14 Mar 202412,477.1412,486.4612,308.6312,380.8312,380.834,687,970,000
13 Mar 202412,480.9312,520.7212,437.2512,466.3212,466.324,282,890,000
12 Mar 202412,427.2012,494.8712,383.2812,466.4912,466.494,080,510,000
11 Mar 202412,366.6812,417.6712,320.0912,412.3612,412.363,896,430,000
08 Mar 202412,414.3112,458.9712,373.6512,375.4112,375.414,208,870,000
07 Mar 202412,389.7612,442.9112,389.7612,413.1912,413.194,137,980,000
06 Mar 202412,351.5312,410.3012,318.0912,343.5112,343.514,559,050,000
05 Mar 202412,405.8512,405.8512,266.3012,307.1812,307.184,418,410,000
04 Mar 202412,412.6012,463.6912,405.0612,430.7512,430.754,758,440,000
01 Mar 202412,427.6712,442.5912,353.2512,437.1612,437.164,748,110,000
29 Feb 202412,425.8812,451.1412,376.7412,433.4112,433.415,219,740,000
28 Feb 202412,394.6112,415.1512,345.6412,395.3812,395.383,789,370,000
27 Feb 202412,450.1912,450.1912,397.2012,421.1512,421.153,925,950,000
26 Feb 202412,480.8312,501.0612,426.7112,435.1812,435.183,683,930,000
23 Feb 202412,474.2712,539.8512,472.6512,489.8212,489.823,672,790,000
22 Feb 202412,377.2912,471.2012,355.6012,451.4912,451.494,051,710,000
21 Feb 202412,260.8012,325.2612,230.3912,322.6612,322.663,788,390,000
20 Feb 202412,296.3912,316.1112,246.6612,269.3312,269.334,034,880,000
16 Feb 202412,391.5612,398.0012,309.8112,320.4112,320.413,833,270,000
15 Feb 202412,318.2512,416.7012,318.2512,412.4112,412.414,137,970,000
14 Feb 202412,291.2112,312.2512,240.2412,304.2912,304.293,845,600,000
13 Feb 202412,420.7812,420.7812,180.8312,259.7112,259.714,302,190,000
12 Feb 202412,437.2212,513.4712,426.2112,478.3512,478.353,805,740,000
09 Feb 202412,431.2912,446.8312,382.6412,438.3412,438.343,912,990,000
08 Feb 202412,407.7912,435.1212,345.9612,429.0612,429.064,341,860,000
07 Feb 202412,408.4812,448.6812,386.6612,414.5412,414.544,895,590,000
06 Feb 202412,272.0212,377.9512,261.4912,370.0212,370.024,440,880,000
05 Feb 202412,335.5512,335.5512,225.1012,270.4912,270.494,023,640,000
02 Feb 202412,299.5912,423.1112,233.2012,373.0512,373.053,974,350,000
01 Feb 202412,204.8012,339.0612,175.9912,337.8512,337.854,386,090,000
31 Jan 202412,348.3812,378.7412,211.4312,214.9712,214.974,696,120,000
30 Jan 202412,309.1412,359.5412,266.2212,336.1212,336.123,836,130,000
29 Jan 202412,273.0612,351.5012,250.4612,345.0612,345.063,525,160,000
26 Jan 202412,276.8712,308.7812,247.0812,283.6712,283.673,353,400,000
25 Jan 202412,228.8212,283.2912,192.0512,281.0112,281.014,020,430,000
24 Jan 202412,277.6612,295.4212,164.7412,168.0412,168.044,330,030,000
23 Jan 202412,275.4512,297.1012,214.7612,240.6012,240.603,912,800,000
22 Jan 202412,196.2812,295.9412,196.2812,268.8412,268.844,297,610,000
19 Jan 202412,105.0612,201.0712,051.6312,173.6112,173.614,287,200,000
18 Jan 202412,002.6912,092.1911,968.9912,076.0912,076.094,019,000,000
17 Jan 202412,017.6912,042.0211,945.8611,995.6811,995.683,928,600,000
16 Jan 202412,112.2612,115.9712,017.1912,056.8312,056.834,260,550,000
12 Jan 202412,203.3712,214.1712,102.0412,145.5512,145.553,486,340,000
11 Jan 202412,214.0512,224.8112,079.9112,173.6212,173.623,759,890,000
10 Jan 202412,166.0812,224.7912,142.9912,215.9212,215.923,498,680,000
09 Jan 202412,180.6812,187.2812,123.3812,164.2912,164.293,529,960,000
08 Jan 202412,115.5212,232.5112,089.2912,230.9812,230.983,742,320,000
05 Jan 202412,132.9612,208.9412,103.5512,149.1412,149.143,844,370,000
04 Jan 202412,133.8612,217.3412,129.9512,136.8512,136.853,715,480,000
03 Jan 202412,215.8312,215.8312,128.2412,139.5312,139.533,950,760,000
02 Jan 202412,210.6112,272.9812,189.8612,248.3312,248.333,743,050,000
29 Dec 202312,266.9912,291.4212,200.2512,249.9712,249.973,126,060,000
28 Dec 202312,262.8812,296.7612,255.4912,277.4112,277.412,698,860,000
27 Dec 202312,254.4812,286.6812,231.3112,263.6112,263.612,748,450,000
26 Dec 202312,213.2212,288.8412,210.4412,260.8412,260.842,513,910,000
22 Dec 202312,203.4012,273.1612,176.7712,211.5012,211.503,046,770,000
21 Dec 202312,119.7912,196.9812,101.3012,193.1312,193.133,431,180,000
20 Dec 202312,198.0512,270.3412,067.8112,070.6412,070.644,201,320,000
19 Dec 202312,195.4312,272.8512,195.4312,271.3012,271.304,026,970,000
18 Dec 202312,217.1212,236.6812,182.4112,184.2112,184.214,060,340,000
15 Dec 202312,176.1212,227.4012,139.9312,198.9812,198.988,218,980,000
14 Dec 202312,155.2412,228.7812,142.2812,189.6512,189.656,314,040,000
13 Dec 202311,920.1412,111.7611,885.7212,110.6912,110.695,063,650,000
12 Dec 202311,899.8211,936.1711,867.8211,918.0411,918.043,808,380,000
11 Dec 202311,809.4311,886.2511,805.8911,882.8011,882.803,823,210,000
08 Dec 202311,794.3211,852.8811,766.3611,805.2711,805.273,707,010,000
07 Dec 202311,808.1211,815.4811,759.3711,804.9711,804.973,818,880,000
06 Dec 202311,832.0711,847.7111,769.4111,779.2911,779.294,245,680,000
05 Dec 202311,839.7711,839.7711,761.4411,786.6111,786.613,909,950,000
04 Dec 202311,810.9211,876.5411,789.9711,865.0311,865.034,369,910,000
01 Dec 202311,700.2511,865.9511,693.6111,861.9011,861.904,397,120,000
30 Nov 202311,582.3911,700.2111,552.0411,693.9011,693.905,399,300,000
29 Nov 202311,567.1111,618.7611,527.4111,540.8211,540.824,418,760,000
28 Nov 202311,543.8211,597.8011,514.3211,546.4911,546.493,586,240,000
27 Nov 202311,578.7111,579.2111,521.6611,545.0411,545.043,403,990,000
24 Nov 202311,564.9111,600.9411,564.4011,597.6411,597.641,639,500,000
22 Nov 202311,548.6011,584.3111,531.5111,556.6211,556.623,042,810,000
21 Nov 202311,501.4711,519.9611,465.1011,508.5611,508.563,511,080,000
20 Nov 202311,459.1311,540.3311,434.1411,516.9811,516.983,644,790,000
17 Nov 202311,467.5311,490.2911,440.8311,471.3611,471.363,777,240,000
16 Nov 202311,463.0311,495.0011,400.7111,444.2311,444.233,964,520,000
15 Nov 202311,444.4511,527.3211,441.1211,477.3811,477.384,347,170,000
14 Nov 202311,286.0711,455.4611,286.0711,425.5311,425.534,700,350,000
13 Nov 202311,176.5411,198.1211,139.3411,175.8711,175.873,326,240,000
10 Nov 202311,116.6711,202.0611,066.2411,191.6511,191.653,665,080,000
09 Nov 202311,190.1411,194.3111,069.7711,075.5111,075.513,900,780,000
08 Nov 202311,189.4111,211.0011,132.6011,161.5311,161.533,729,510,000
07 Nov 202311,182.5511,223.0011,148.9511,184.5611,184.563,791,230,000
06 Nov 202311,207.2511,230.4211,160.6811,196.4611,196.463,656,340,000
03 Nov 202311,179.4411,238.2811,176.6211,200.6611,200.664,570,960,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...