Singapore markets open in 4 hours

Dow Jones Industrial Average (^DJI)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
33,850.48+1.02 (+0.00%)
At close: 04:00PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202233,847.8033,933.9133,662.4533,850.4833,850.48269,661,231
28 Nov 202234,275.9134,303.8833,799.3533,849.4633,849.46300,330,000
25 Nov 202234,213.0434,386.5134,199.5734,347.0334,347.03131,660,000
23 Nov 202234,091.5734,262.0734,004.6434,194.0634,194.06236,820,000
22 Nov 202233,810.0534,115.7033,810.0534,098.1034,098.10277,070,000
21 Nov 202233,760.3033,864.5933,559.1833,700.2833,700.28352,960,000
18 Nov 202233,606.5933,827.9433,540.6433,745.6933,745.69312,950,000
17 Nov 202233,329.2733,616.0233,239.7533,546.3233,546.32319,210,000
16 Nov 202233,554.9333,682.8333,516.9933,553.8333,553.83301,560,000
15 Nov 202233,755.9433,987.0633,320.2033,592.9233,592.92390,610,000
14 Nov 202233,662.0533,964.3033,533.9633,536.7033,536.70354,340,000
11 Nov 202233,797.7533,817.9633,394.4333,747.8633,747.86427,790,000
10 Nov 202233,263.9133,727.7333,167.8233,715.3733,715.37480,130,000
09 Nov 202233,004.4733,065.1132,478.8732,513.9432,513.94355,200,000
08 Nov 202232,934.5633,355.3932,831.4633,160.8333,160.83335,340,000
07 Nov 202232,454.1032,895.5932,424.9932,827.0032,827.00336,300,000
04 Nov 202232,265.0132,611.5231,938.9232,403.2232,403.22422,370,000
03 Nov 202231,985.0532,185.7131,727.0532,001.2532,001.25354,440,000
02 Nov 202232,576.2833,071.9332,139.7732,147.7632,147.76398,430,000
01 Nov 202232,862.7932,975.4832,485.2332,653.2032,653.20323,210,000
31 Oct 202232,754.2732,883.8632,586.9332,732.9532,732.95390,890,000
28 Oct 202232,204.3132,889.8132,158.3832,861.8032,861.80495,830,000
27 Oct 202232,062.1432,388.4231,993.2132,033.2832,033.28375,720,000
26 Oct 202231,738.4432,172.4231,738.4431,839.1131,839.11430,400,000
25 Oct 202231,463.6531,876.1531,423.5331,836.7431,836.74336,930,000
24 Oct 202231,187.3231,603.6331,161.4131,499.6231,499.62345,040,000
21 Oct 202230,291.1831,119.2730,206.2831,082.5631,082.56418,190,000
20 Oct 202230,411.9230,822.9630,265.2030,333.5930,333.59333,190,000
19 Oct 202230,439.0430,662.1130,226.9030,423.8130,423.81314,030,000
18 Oct 202230,697.5230,837.9030,301.8330,523.8030,523.80387,130,000
17 Oct 202230,059.5830,311.9529,997.6230,185.8230,185.82369,820,000
14 Oct 202230,192.2130,428.8229,614.3029,634.8329,634.83379,090,000
13 Oct 202228,755.8330,168.5428,660.9430,038.7230,038.72470,260,000
12 Oct 202229,233.0629,455.1229,136.0329,210.8529,210.85304,420,000
11 Oct 202229,085.2029,608.4229,074.2329,239.1929,239.19352,920,000
10 Oct 202229,419.0929,485.8229,010.4129,202.8829,202.88315,410,000
07 Oct 202229,685.2729,685.2729,142.6629,296.7929,296.79367,950,000
06 Oct 202230,206.1330,329.6129,859.3429,926.9429,926.94306,840,000
05 Oct 202230,078.3630,454.4629,886.4430,273.8730,273.87290,610,000
04 Oct 202229,826.6730,325.0529,826.6730,316.3230,316.32375,640,000
03 Oct 202228,855.2529,647.7928,855.2529,490.8929,490.89397,830,000
30 Sept 202229,123.0329,355.7828,715.8528,725.5128,725.51464,260,000
29 Sept 202229,513.7329,513.7328,997.3429,225.6129,225.61388,820,000
28 Sept 202229,198.9229,811.7829,114.9729,683.7429,683.74436,040,000
27 Sept 202229,419.8829,659.1228,958.2229,134.9929,134.99355,460,000
26 Sept 202229,536.8429,630.7729,161.1229,260.8129,260.81369,450,000
23 Sept 202229,955.6529,955.6529,250.4729,590.4129,590.41388,200,000
22 Sept 202230,204.5230,302.2829,994.5330,076.6830,076.68335,270,000
21 Sept 202230,819.3931,020.7930,181.9930,183.7830,183.78354,960,000
20 Sept 202230,888.5330,888.5330,465.9130,706.2330,706.23317,970,000
19 Sept 202230,722.8631,026.8930,559.3731,019.6831,019.68291,200,000
16 Sept 202230,866.6130,866.6130,550.0830,822.4230,822.42627,920,000
15 Sept 202231,124.6831,277.6930,882.0830,961.8230,961.82345,500,000
14 Sept 202231,141.0231,276.8230,885.0231,135.0931,135.09348,670,000
13 Sept 202232,006.5032,006.5031,018.5431,104.9731,104.97428,930,000
12 Sept 202232,159.4932,504.0432,159.4932,381.3432,381.34339,250,000
09 Sept 202231,876.2232,227.7431,876.2232,151.7132,151.71310,980,000
08 Sept 202231,481.9531,783.3731,321.5031,774.5231,774.52344,340,000
07 Sept 202231,145.6331,644.3431,095.2131,581.2831,581.28345,080,000
06 Sept 202231,343.7931,463.8931,048.4631,145.3031,145.30347,320,000
02 Sept 202231,848.5032,026.9031,182.0931,318.4431,318.44306,180,000
01 Sept 202231,454.5831,677.5131,219.7531,656.4231,656.42339,360,000
31 Aug 202231,827.1531,966.0431,509.5931,510.4331,510.43392,780,000
30 Aug 202232,163.8432,205.6631,647.2231,790.8731,790.87317,150,000
29 Aug 202232,188.0032,325.1631,972.7932,098.9932,098.99317,820,000
26 Aug 202233,293.4333,364.7032,278.2232,283.4032,283.40352,850,000
25 Aug 202233,029.2733,306.0932,889.8533,291.7833,291.78308,530,000
24 Aug 202232,899.0133,095.5032,828.5632,969.2332,969.23256,900,000
23 Aug 202233,033.5233,138.2632,858.8932,909.5932,909.59251,870,000
22 Aug 202233,586.5933,586.5933,007.6333,063.6133,063.61308,900,000
19 Aug 202233,904.6933,904.6933,627.0933,706.7433,706.74293,990,000
18 Aug 202233,981.8634,043.8333,844.4633,999.0433,999.04282,550,000
17 Aug 202234,029.5534,161.0133,828.4133,980.3233,980.32281,390,000
16 Aug 202233,924.3534,281.3633,852.5734,152.0134,152.01288,670,000
15 Aug 202233,710.7033,954.7133,582.9633,912.4433,912.44262,670,000
12 Aug 202233,430.7233,767.0933,398.3233,761.0533,761.05299,140,000
11 Aug 202233,451.5133,651.8033,289.8333,336.6733,336.67308,030,000
10 Aug 202233,130.6333,364.4133,130.6333,309.5133,309.51311,740,000
09 Aug 202232,807.3632,877.5332,702.6632,774.4132,774.41281,080,000
08 Aug 202232,877.3633,109.9632,769.1032,832.5432,832.54275,350,000
05 Aug 202232,593.9032,814.6132,489.6232,803.4732,803.47273,010,000
04 Aug 202232,805.6932,829.2232,652.6332,726.8232,726.82315,590,000
03 Aug 202232,514.2132,912.7432,514.2132,812.5032,812.50342,160,000
02 Aug 202232,691.2932,772.9332,387.1232,396.1732,396.17316,740,000
01 Aug 202232,755.7132,972.0332,640.7932,798.4032,798.40321,180,000
29 Jul 202232,515.6232,910.1832,493.0232,845.1332,845.13487,360,000
28 Jul 202232,197.6232,609.5431,982.6132,529.6332,529.63331,110,000
27 Jul 202231,865.0532,336.2331,799.4332,197.5932,197.59365,480,000
26 Jul 202231,950.0431,950.0431,705.3631,761.5431,761.54324,930,000
25 Jul 202231,950.9332,029.0331,821.6731,990.0431,990.04255,450,000
22 Jul 202232,167.9232,219.2531,731.4731,899.2931,899.29319,880,000
21 Jul 202231,826.4932,040.6331,534.0832,036.9032,036.90302,320,000
20 Jul 202231,829.9931,944.4531,646.9531,874.8431,874.84313,520,000
19 Jul 202231,165.9131,842.2531,165.9131,827.0531,827.05378,720,000
18 Jul 202231,475.9831,644.6830,982.9731,072.6131,072.61309,960,000
15 Jul 202230,775.3731,288.2630,775.3731,288.2631,288.26321,570,000
14 Jul 202230,451.8030,680.1230,143.9330,630.1730,630.17325,130,000
13 Jul 202230,743.6330,979.1730,514.6130,772.7930,772.79291,830,000
12 Jul 202231,113.3131,346.1030,860.5130,981.3330,981.33324,190,000
11 Jul 202231,277.9831,367.5531,114.4031,173.8431,173.84245,020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...