Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dow Jones Industrial Average logo
^DJI
Dow Jones Industrial Average
20:45:00
51564.7 $
0.0000 (%0.00)
Previous Close: 51492.55
Day Low₺51554.53
Day High₺51949.26
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^DJI: Dow Jones Industrial Average Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25,067.9333
CLOSE 25,053.95

Low

LOW 21,712.5293

High

HIGH 26,951.8105
DATEOPENHIGHLOWCLOSE
01/02/201824,809.349624,864.189524,741.699224,824.0098
01/03/201824,850.449224,941.919924,825.550824,922.6797
01/04/201824,964.859425,105.960924,963.269525,075.1309
01/05/201825,114.919925,299.789125,112.009825,295.8691
01/08/201825,308.400425,311.990225,235.410225,283
01/09/201825,312.050825,439.779325,308.410225,385.8008
01/10/201825,348.130925,404.919925,256.990225,369.1309
01/11/201825,398.599625,575.419925,396.189525,574.7305
01/12/201825,638.390625,810.429725,633.080125,803.1895
01/16/201825,987.619126,086.119125,702.990225,792.8594
01/17/201825,910.779326,130.449225,865.019526,115.6504
01/18/201826,149.550826,153.419925,947.320326,017.8105
01/19/201825,987.349626,071.720725,942.830126,071.7207
01/22/201826,025.320326,215.230525,974.650426,214.5996
01/23/201826,214.869126,246.189526,143.900426,210.8105
01/24/201826,282.070326,392.800826,106.939526,252.1191
01/25/201826,313.060526,458.2526,259.720726,392.7891
01/26/201826,466.740226,616.710926,425.349626,616.7109
01/29/201826,584.279326,608.900426,435.339826,439.4805
01/30/201826,198.449226,256.990226,028.419926,076.8906
01/31/201826,268.169926,338.029326,050.980526,149.3906
02/01/201826,083.039126,306.699226,014.439526,186.7109
02/02/201826,061.789126,061.789125,490.660225,520.9609
02/05/201825,337.869125,520.529323,923.880924,345.75
02/06/201824,085.169924,946.230523,778.740224,912.7695
02/07/201824,892.869125,293.960924,785.439524,893.3496
02/08/201824,902.300824,903.679723,849.230523,860.4609
02/09/201823,992.669924,382.140623,360.289124,190.9004
02/12/201824,337.759824,765.160224,290.480524,601.2695
02/13/201824,540.330124,705.720724,421.029324,640.4492
02/14/201824,535.820324,925.949224,490.359424,893.4902
02/15/201825,047.820325,203.949224,809.419925,200.3691
02/16/201825,165.939525,432.419925,149.259825,219.3809
02/20/201825,124.910225,179.009824,884.189524,964.75
02/21/201824,988.060525,267.990224,792.990224,797.7793
02/22/201824,855.410225,156.720724,854.830124,962.4805
02/23/201825,050.509825,313.910225,028.730525,309.9902
02/26/201825,403.349625,732.800825,398.560525,709.2695
02/27/201825,735.779325,800.349625,407.830125,410.0293
02/28/201825,485.150425,576.150425,022.419925,029.1992
03/01/201825,024.039125,185.349624,442.560524,608.9805
03/02/201824,394.910224,592.460924,217.759824,538.0605
03/05/201824,471.310524,96124,387.150424,874.7598
03/06/201824,965.890624,995.240224,708.410224,884.1191
03/07/201824,758.150424,849.679724,535.119124,801.3594
03/08/201824,853.410224,950.490224,703.050824,895.2109
03/09/201825,004.890625,336.330125,004.890625,335.7402
03/12/201825,372.439525,449.150425,152.019525,178.6094
03/13/201825,257.7525,376.400424,947.525,007.0293
03/14/201825,086.970725,130.119124,668.830124,758.1191
03/15/201824,837.289125,053.869124,753.289124,873.6602
03/16/201824,877.339825,03124,857.089824,946.5098
03/19/201824,893.689524,893.689524,453.140624,610.9102
03/20/201824,650.640624,803.609424,650.640624,727.2695
03/21/201824,723.490224,977.650424,655.400424,682.3105
03/22/201824,526.009824,526.009823,938.740223,957.8906
03/23/201823,995.179724,108.470723,509.060523,533.1992
03/26/201823,825.740224,232.300823,741.220724,202.5996
03/27/201824,276.619124,446.220723,708.730523,857.7109
03/28/201823,883.080124,092.470723,728.669923,848.4199
03/29/201823,949.179724,314.300823,928.130924,103.1094
04/02/201824,076.599624,123.800823,344.519523,644.1895
04/03/201823,698.330124,044.349623,664.330124,033.3594
04/04/201823,654.150424,308.960923,523.160224,264.3008
04/05/201824,313.910224,622.259824,313.910224,505.2207
04/06/201824,373.599624,434.400423,738.199223,932.7598
04/09/201824,037.519524,373.179723,954.830123,979.0996
04/10/201824,198.949224,511.349624,198.949224,408
04/11/201824,274.189524,366.570324,150.869124,189.4492
04/12/201824,302.820324,592.119124,302.820324,483.0508
04/13/201824,582.820324,646.449224,243.740224,360.1406
04/16/201824,483.150424,675.359424,480.199224,573.0391
04/17/201824,681.789124,858.970724,681.789124,786.6309
04/18/201824,820.849624,832.539124,721.089824,748.0703
04/19/201824,711.300824,762.480524,557.029324,664.8906
04/20/201824,657.390624,678.070324,375.039124,462.9395
04/23/201824,488.070324,536.890624,328.539124,448.6895
04/24/201824,579.939524,579.939523,828.730524,024.1309
04/25/201824,070.199224,146.339823,823.080124,083.8301
04/26/201824,128.720724,402.460924,128.720724,322.3398
04/27/201824,342.140624,359.380924,194.449224,311.1895
04/30/201824,410.410224,498.230524,163.080124,163.1504
05/01/201824,117.289124,117.289123,808.189524,099.0508
05/02/201824,097.630924,185.519523,886.300823,924.9805
05/03/201823,836.230523,996.150423,531.310523,930.1504
05/04/201823,865.220724,333.349623,778.869124,262.5098
05/07/201824,317.660224,479.449224,263.419924,357.3203
05/08/201824,341.349624,412.339824,198.339824,360.2109
05/09/201824,399.179724,586.480524,323.869124,542.5391
05/10/201824,591.660224,794.990224,575.910224,739.5293
05/11/201824,758.640624,868.650424,717.524,831.1699
05/14/201824,879.369124,994.189524,862.519524,899.4102
05/15/201824,809.550824,809.550824,629.390624,706.4102
05/16/201824,722.320324,801.189524,672.789124,768.9297
05/17/201824,752.400424,839.490224,639.400424,713.9805
05/18/201824,707.720724,774.970724,664.869124,715.0898
05/21/201824,883.060525,086.490224,883.060525,013.2891
05/22/201825,047.550825,064.990224,812.060524,834.4102
05/23/201824,757.710924,889.460924,667.119124,886.8105
05/24/201824,877.359424,877.359424,605.900424,811.7598
05/25/201824,781.289124,824.220724,687.810524,753.0898
05/29/201824,606.589824,635.179724,247.839824,361.4492
05/30/201824,467.830124,714.480524,459.089824,667.7793
05/31/201824,620.789124,620.789124,352.150424,415.8398
06/01/201824,542.089824,673.599624,542.089824,635.2109
06/04/201824,727.550824,859.369124,722.140624,813.6895
06/05/201824,820.119124,838.779324,710.820324,799.9805
06/06/201824,854.140625,146.460924,854.140625,146.3906
06/07/201825,192.140625,326.089825,164.480525,241.4102
06/08/201825,209.289125,325.630925,165.699225,316.5293
06/11/201825,336.669925,402.830125,290.199225,322.3105
06/12/201825,346.820325,364.369125,247.039125,320.7305
06/13/201825,328.650425,362.070325,191.419925,201.1992
06/14/201825,254.650425,332.525,138.599625,175.3105
06/15/201825,116.710925,130.820324,894.380925,090.4805
06/18/201824,944.279325,003.099624,825.769524,987.4707
06/19/201824,763.589824,763.589824,567.7524,700.2109
06/20/201824,771.169924,804.759824,628.390624,657.8008
06/21/201824,639.210924,639.210924,406.630924,461.6992
06/22/201824,526.970724,663.179724,526.970724,580.8906
06/25/201824,463.730524,463.730524,084.390624,252.8008
06/26/201824,281.890624,384.210924,241.220724,283.1094
06/27/201824,303.109424,569.019524,115.820324,117.5898
06/28/201824,064.189524,308.160223,997.210924,216.0508
06/29/201824,323.929724,509.519524,269.710924,271.4102
07/02/201824,161.529324,319.419924,077.560524,307.1797
07/03/201824,359.390624,444.880924,150.849624,174.8203
07/05/201824,285.820324,372.800824,177.439524,356.7402
07/06/201824,352.470724,520.289124,281.470724,456.4805
07/09/201824,519.199224,796.519524,518.429724,776.5898
07/10/201824,806.970724,945.380924,806.970724,919.6602
07/11/201824,789.480524,815.160224,663.820324,700.4492
07/12/201824,802.900424,939.970724,802.900424,924.8906
07/13/201824,926.070325,043.210924,890.060525,019.4102
07/16/201825,025.580125,072.410224,979.640625,064.3594
07/17/201825,033.919925,155.390624,989.609425,119.8906
07/18/201825,133.789125,215.320325,101.119125,199.2891
07/19/201825,139.150425,154.169925,052.619125,064.5
07/20/201825,041.140625,124.099624,986.349625,058.1191
07/23/201825,036.900425,081.449224,983.330125,044.2891
07/24/201825,092.429725,286.619125,092.429725,241.9395
07/25/201825,183.699225,432.869125,113.550825,414.0996
07/26/201825,468.550825,587.240225,463.160225,527.0703
07/27/201825,520.519525,580.220725,370.070325,451.0605
07/30/201825,439.320325,500.160225,287.380925,306.8301
07/31/201825,345.210925,490.980525,345.210925,415.1895
08/01/201825,461.630925,488.800825,278.320325,333.8203
08/02/201825,256.449225,360.480525,120.070325,326.1602
08/03/201825,360.369125,467.900425,325.169925,462.5801
08/06/201825,437.429725,540.019525,381.380925,502.1797
08/07/201825,551.650425,692.720725,551.650425,628.9102
08/08/201825,615.720725,634.109425,557.480525,583.75
08/09/201825,589.789125,613.310525,492.689525,509.2305
08/10/201825,401.189525,401.189525,222.880925,313.1406
08/13/201825,327.189525,381.390625,153.929725,187.6992
08/14/201825,215.689525,339.509825,201.869125,299.9199
08/15/201825,235.369125,235.369124,965.769525,162.4102
08/16/201825,294.970725,607.339825,294.970725,558.7305
08/17/201825,550.800825,728.160225,521.660225,669.3203
08/20/201825,727.699225,790.169925,716.410225,758.6895
08/21/201825,786.990225,888.820325,784.900425,822.2891
08/22/201825,825.060525,836.160225,722.429725,733.5996
08/23/201825,714.859425,762.560525,608.019525,656.9805
08/24/201825,688.580125,826.050825,688.580125,790.3496
08/27/201825,882.710926,067.570325,882.710926,049.6406
08/28/201826,092.699226,122.240226,037.849626,064.0195
08/29/201826,082.529326,167.939526,035.300826,124.5703
08/30/201826,099.009826,104.369125,934.800825,986.9199
08/31/201825,964.849626,028.830125,879.769525,964.8203
09/04/201825,916.070325,971.769525,805.949225,952.4805
09/05/201825,919.839826,011.220725,871.039125,974.9902
09/06/201825,973.019526,073.679725,880.839825,995.8691
09/07/201825,951.019526,002.990225,818.390625,916.5391
09/10/201825,991.910226,039.960925,854.130925,857.0703
09/11/201825,841.140626,019.919925,754.320325,971.0605
09/12/201825,989.070326,145.720725,929.429725,998.9199
09/13/201826,083.939526,191.640626,067.080126,145.9902
09/14/201826,169.560526,211.109426,068.289126,154.6699
09/17/201826,151.660226,184.470726,030.349626,062.1191
09/18/201826,076.210926,317.339826,076.210926,246.9609
09/19/201826,287.839826,464.410226,280.759826,405.7598
09/20/201826,519.390626,697.490226,519.390626,656.9805
09/21/201826,726.2526,769.160226,680.369126,743.5
09/24/201826,705.2526,709.939526,548.679726,562.0508
09/25/201826,601.580126,634.849626,475.580126,492.2109
09/26/201826,536.859426,606.089826,349.339826,385.2793
09/27/201826,418.269526,557.009826,379.949226,439.9297
09/28/201826,407.660226,515.759826,383.570326,458.3105
10/01/201826,598.359426,737.980526,596.050826,651.2109
10/02/201826,648.910226,824.779326,627.660226,773.9395
10/03/201826,833.470726,951.810526,789.080126,828.3906
10/04/201826,784.080126,793.820326,471.609426,627.4805
10/05/201826,632.769526,676.160226,301.810526,447.0508
10/08/201826,399.449226,529.349626,223.089826,486.7793
10/09/201826,469.189526,539.939526,324.160226,430.5703
10/10/201826,441.730526,487.869125,567.099625,598.7402
10/11/201825,518.390625,683.640624,899.769525,052.8301
10/12/201825,407.630925,467.550825,000.830125,339.9902
10/15/201825,332.460925,482.419925,243.880925,250.5508
10/16/201825,351.529325,817.679725,351.529325,798.4199
10/17/201825,705.869125,810.089825,479.160225,706.6797
10/18/201825,645.560525,691.460925,236.009825,379.4492
10/19/201825,421.089825,608.710925,350.019525,444.3398
10/22/201825,492.140625,561.339825,236.050825,317.4102
10/23/201825,038.460925,307.699224,768.789125,191.4297
10/24/201825,172.880925,306.230524,533.189524,583.4199
10/25/201824,736.539125,104.289124,645.560524,984.5508
10/26/201824,770.2524,916.160224,445.189524,688.3105
10/29/201824,818.980525,040.580124,122.230524,442.9199
10/30/201824,482.039124,906.679724,415.689524,874.6406
10/31/201825,008.820325,336.550825,008.820325,115.7598
11/01/201825,142.080125,396.470725,108.109425,380.7402
11/02/201825,443.599625,578.980525,078.720725,270.8301
11/05/201825,261.470725,507.349625,261.470725,461.6992
11/06/201825,452.830125,651.859425,444.900425,635.0098
11/07/201825,788.460926,200.140625,765.880926,180.3008
11/08/201826,139.589826,277.820326,081.900426,191.2207
11/09/201826,149.109426,161.490225,882.910225,989.3008
11/12/201825,959.330125,966.710925,340.509825,387.1797
11/13/201825,321.210925,511.029325,193.779325,286.4902
11/14/201825,388.080125,501.289124,935.820325,080.5
11/15/201825,061.480525,354.560524,787.789125,289.2695
11/16/201825,242.349625,510.230525,147.800825,413.2207
11/19/201825,392.609425,392.609424,900.980525,017.4395
11/20/201824,618.679724,707.259824,368.980524,465.6406
11/21/201824,541.650424,669.789124,463.279324,464.6895
11/23/201824,336.400424,408.800824,268.740224,285.9492
11/26/201824,364.130924,673.289124,364.130924,640.2402
11/27/201824,557.019524,750.730524,416.029324,748.7305
11/28/201824,832.839825,368.929724,832.839825,366.4297
11/29/201825,343.650425,479.039125,202.789125,338.8398
11/30/201825,307.140625,549.710925,250.970725,538.4609
12/03/201825,779.570325,980.210925,670.509825,826.4297
12/04/201825,752.560525,773.119125,008.109425,027.0703
12/06/201824,737.419924,951.009824,242.220724,947.6699
12/07/201824,918.820325,095.619124,284.779324,388.9492
12/10/201824,360.949224,500.810523,881.369124,423.2598
12/11/201824,719.910224,791.259824,221.060524,370.2402
12/12/201824,509.089824,828.289124,509.089824,527.2695
12/13/201824,575.859424,740.960924,473.289124,597.3809
12/14/201824,408.039124,431.140624,033.789124,100.5098
12/17/201823,986.830124,088.080123,456.880923,592.9805
12/18/201823,769.130923,927.769523,516.019523,675.6406
12/19/201823,693.330124,057.339823,162.640623,323.6602
12/20/201823,224.119123,282.199222,644.310522,859.5996
12/21/201822,871.740223,254.589822,396.339822,445.3691
12/24/201822,317.279322,339.869121,792.199221,792.1992
12/26/201821,857.730522,878.919921,712.529322,878.4492
12/27/201822,629.060523,138.890622,267.419923,138.8203
12/28/201823,213.609423,381.880922,981.330123,062.4004
12/31/201823,153.939523,333.179723,118.300823,327.4609