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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26,894.1199
CLOSE 26,890.6736

Low

LOW 18,213.6504

High

HIGH 30,637.4707
DATEOPENHIGHLOWCLOSE
01/02/202028,638.970728,872.800828,627.769528,868.8008
01/03/202028,553.330128,716.310528,500.359428,634.8809
01/06/202028,465.528,708.019528,418.630928,703.3809
01/07/202028,639.179728,685.528,565.279328,583.6797
01/08/202028,556.140628,866.179728,522.509828,745.0898
01/09/202028,851.970728,988.009828,844.310528,956.9004
01/10/202028,977.519529,009.070328,789.099628,823.7695
01/13/202028,869.009828,909.910228,819.429728,907.0508
01/14/202028,895.529,054.160228,872.269528,939.6699
01/15/202028,901.800829,127.589828,897.349629,030.2207
01/16/202029,131.949229,300.320329,131.949229,297.6406
01/17/202029,313.310529,373.619129,289.910229,348.0996
01/21/202029,269.050829,341.210929,146.470729,196.0391
01/22/202029,263.630929,320.199229,172.259829,186.2695
01/23/202029,111.019529,190.470728,966.980529,160.0898
01/24/202029,230.390629,288.789128,843.310528,989.7305
01/27/202028,542.490228,671.789128,440.470728,535.8008
01/28/202028,594.279328,823.230528,575.7528,722.8496
01/29/202028,820.529328,944.240228,728.189528,734.4492
01/30/202028,640.160228,879.710928,489.759828,859.4395
01/31/202028,813.039128,813.039128,169.529328,256.0293
02/03/202028,319.650428,630.390628,319.650428,399.8105
02/04/202028,696.740228,904.880928,696.740228,807.6309
02/05/202029,048.730529,308.890629,000.849629,290.8496
02/06/202029,388.580129,408.050829,246.929729,379.7695
02/07/202029,286.919929,286.919929,056.980529,102.5098
02/10/202028,995.660229,278.070328,995.660229,276.8203
02/11/202029,390.710929,415.390629,210.470729,276.3398
02/12/202029,406.7529,568.570329,406.7529,551.4199
02/13/202029,436.029329,535.400429,345.929729,423.3105
02/14/202029,440.470729,463.039129,283.179729,398.0801
02/18/202029,282.779329,330.160229,116.810529,232.1895
02/19/202029,312.699229,409.089829,274.380929,348.0293
02/20/202029,296.2529,368.449228,959.650429,219.9805
02/21/202029,146.529329,146.529328,892.699228,992.4102
02/24/202028,402.929728,402.929727,912.439527,960.8008
02/25/202028,037.650428,149.199226,997.619127,081.3594
02/26/202027,159.460927,542.779326,890.970726,957.5898
02/27/202026,52626,775.310525,752.820325,766.6406
02/28/202025,270.830125,494.240224,681.009825,409.3594
03/02/202025,590.509826,706.169925,391.960926,703.3203
03/03/202026,762.470727,084.589825,706.279325,917.4102
03/04/202026,383.679727,102.339826,286.310527,090.8594
03/05/202026,671.919926,671.919925,943.330126,121.2793
03/06/202025,457.210925,994.380925,226.619125,864.7793
03/09/202024,992.359424,992.359423,706.070323,851.0195
03/10/202024,45325,020.990223,690.339825,018.1602
03/11/202024,604.630924,604.630923,328.320323,553.2207
03/12/202022,184.710922,837.949221,154.460921,200.6191
03/13/202021,973.820323,189.759821,285.369123,185.6191
03/16/202020,917.529321,768.279320,116.460920,188.5195
03/17/202020,487.050821,379.349619,882.259821,237.3809
03/18/202020,188.689520,489.330118,917.460919,898.9199
03/19/202019,830.009820,442.630919,177.130920,087.1895
03/20/202020,253.150420,531.259819,094.269519,173.9805
03/23/202019,028.359419,121.009818,213.650418,591.9297
03/24/202019,722.189520,737.699219,649.2520,704.9102
03/25/202021,050.339822,019.929720,538.339821,200.5508
03/26/202021,468.380922,595.060521,427.099622,552.1699
03/27/202021,898.470722,327.570321,469.269521,636.7793
03/30/202021,678.220722,378.089821,522.080122,327.4805
03/31/202022,208.419922,480.369121,852.080121,917.1602
04/01/202021,227.380921,487.240220,784.429720,943.5098
04/02/202020,819.460921,477.769520,735.019521,413.4395
04/03/202021,285.929721,447.810520,863.089821,052.5293
04/06/202021,693.630922,783.449221,693.630922,679.9902
04/07/202023,537.439523,617.240222,634.449222,653.8594
04/08/202022,893.470723,513.400422,682.990223,433.5703
04/09/202023,690.660224,008.990223,504.089823,719.3691
04/13/202023,698.929723,698.929723,095.349623,390.7695
04/14/202023,690.570324,040.580123,683.439523,949.7598
04/15/202023,600.720723,649.720723,233.320323,504.3496
04/16/202023,543.660223,598.080123,211.380923,537.6797
04/17/202023,817.150424,264.210923,817.150424,242.4902
04/20/202024,095.099624,108.689523,627.189523,650.4395
04/21/202023,365.2523,365.2522,941.880923,018.8809
04/22/202023,437.339823,613.099623,339.599623,475.8203
04/23/202023,543.089823,885.359423,483.349623,515.2598
04/24/202023,628.240223,82623,417.679723,775.2695
04/27/202023,866.150424,207.650423,840.609424,133.7793
04/28/202024,357.169924,512.240224,031.199224,101.5508
04/29/202024,490.369124,764.769524,453.990224,633.8594
04/30/202024,585.570324,585.570324,186.900424,345.7207
05/01/202024,120.779324,120.779323,645.300823,723.6895
05/04/202023,581.550823,769.560523,361.160223,749.7598
05/05/202023,958.880924,169.720723,868.910223,883.0898
05/06/202023,978.880924,054.589823,661.140623,664.6406
05/07/202023,837.210924,094.619123,834.390623,875.8906
05/08/202024,107.820324,349.900424,107.050824,331.3203
05/11/202024,256.449224,366.210924,070.220724,221.9902
05/12/202024,292.839824,382.089823,761.580123,764.7793
05/13/202023,702.160223,708.900423,067.640623,247.9707
05/14/202023,049.060523,630.859422,789.619123,625.3398
05/15/202023,454.830123,730.080123,354.150423,685.4199
05/18/202024,059.980524,708.539124,059.980524,597.3691
05/19/202024,577.480524,599.524,202.960924,206.8594
05/20/202024,455.939524,649.480524,455.939524,575.9004
05/21/202024,564.269524,718.460924,370.880924,474.1191
05/22/202024,461.980524,481.640624,294.070324,465.1602
05/26/202024,781.839825,176.419924,781.839824,995.1094
05/27/202025,298.630925,551.560525,009.869125,548.2695
05/28/202025,697.359425,758.789125,358.730525,400.6406
05/29/202025,324.150425,482.800825,031.669925,383.1094
06/01/202025,342.990225,508.830125,220.660225,475.0195
06/02/202025,582.519525,743.130925,523.740225,742.6504
06/03/202025,906.880926,337.7525,906.880926,269.8906
06/04/202026,226.490226,384.099626,082.310526,281.8203
06/05/202026,836.800827,338.300826,836.800827,110.9805
06/08/202027,232.929727,580.210927,232.480527,572.4395
06/09/202027,447.369127,447.369127,151.060527,272.3008
06/10/202027,251.890627,355.220726,938.050826,989.9902
06/11/202026,282.509826,294.080125,082.720725,128.1699
06/12/202025,659.419925,965.550825,078.410225,605.5391
06/15/202025,270.390625,891.580124,843.179725,763.1602
06/16/202026,326.679726,611.029325,811.699226,289.9805
06/17/202026,330.519526,400.070326,068.410226,119.6094
06/18/202026,016.449226,154.199225,848.529326,080.0996
06/19/202026,213.099626,451.439525,759.660225,871.4609
06/22/202025,865.080126,059.810525,667.679726,024.9609
06/23/202026,159.390626,314.970726,105.970726,156.0996
06/24/202025,992.960925,992.960925,296.730525,445.9395
06/25/202025,365.220725,769.609425,209.789125,745.5996
06/26/202025,641.689525,641.689524,971.029325,015.5508
06/29/202025,152.449225,601.150425,096.160225,595.8008
06/30/202025,512.429725,905.380925,475.140625,812.8809
07/01/202025,879.380926,019.310525,713.609425,734.9707
07/02/202025,936.449226,204.410225,778.119125,827.3594
07/06/202025,996.080126,297.529325,996.080126,287.0293
07/07/202026,172.009826,174.929725,866.580125,890.1797
07/08/202025,950.060526,109.490225,816.2526,067.2793
07/09/202026,094.919926,103.279325,523.509825,706.0898
07/10/202025,690.349626,101.320325,637.526,075.3008
07/13/202026,225.070326,639.089826,044.230526,085.8008
07/14/202026,044.169926,690.519525,994.980526,642.5898
07/15/202027,009.810527,071.330126,692.480526,870.0996
07/16/202026,746.570326,879.160226,590.009826,734.7109
07/17/202026,774.619126,808.429726,619.880926,671.9492
07/20/202026,660.289126,765.019526,504.199226,680.8691
07/21/202026,833.140627,025.380926,766.220726,840.4004
07/22/202026,824.560527,035.240226,794.189527,005.8398
07/23/202026,955.970726,973.849626,560.039126,652.3301
07/24/202026,533.410226,625.699226,402.859426,469.8906
07/27/202026,447.669926,625.460926,426.919926,584.7695
07/28/202026,529.449226,556.839826,361.710926,379.2793
07/29/202026,388.439526,602.449226,375.390626,539.5703
07/30/202026,367.419926,374.929725,992.279326,313.6504
07/31/202026,409.330126,440.019526,013.589826,428.3203
08/03/202026,542.320326,707.259826,534.380926,664.4004
08/04/202026,664.609426,832.720726,597.820326,828.4707
08/05/202026,924.779327,221.669926,924.779327,201.5195
08/06/202027,170.820327,394.099627,145.2527,386.9805
08/07/202027,321.679727,456.240227,223.550827,433.4805
08/10/202027,488.210927,803.859427,488.210927,791.4395
08/11/202027,961.640628,154.880927,624.509827,686.9102
08/12/202027,860.240228,043.890627,843.320327,976.8398
08/13/202027,922.509827,986.099627,789.779327,896.7207
08/14/202027,828.929727,977.810527,759.390627,931.0195
08/17/202027,970.050827,999.810527,816.400427,844.9102
08/18/202027,853.480527,891.119127,668.789127,778.0703
08/19/202027,811.259827,920.419927,647.669927,692.8809
08/20/202027,622.679727,781.460927,526.2527,739.7305
08/21/202027,758.130927,959.480527,686.779327,930.3301
08/24/202028,077.580128,314.939528,041.7528,308.4609
08/25/202028,347.419928,400.740228,094.570328,248.4395
08/26/202028,257.880928,353.800828,153.910228,331.9199
08/27/202028,384.070328,634.220728,363.929728,492.2695
08/28/202028,601.289128,733.349628,487.980528,653.8691
08/31/202028,643.660228,643.660228,363.550828,430.0508
09/01/202028,439.609428,659.259828,290.720728,645.6602
09/02/202028,736.789129,162.880928,713.529329,100.5
09/03/202029,090.699229,199.349628,074.759828,292.7305
09/04/202028,341.050828,539.7527,664.679728,133.3105
09/08/202027,925.230527,925.230527,464.900427,500.8906
09/09/202027,711.710928,206.210927,704.539127,940.4707
09/10/202028,022.509828,174.779327,447.080127,534.5801
09/11/202027,613.859427,828.820327,448.150427,665.6406
09/14/202027,718.740228,086.060527,718.740227,993.3301
09/15/202028,139.759828,231.060527,931.449227,995.5996
09/16/202028,031.689528,364.769528,021.669928,032.3809
09/17/202027,834.179728,056.789127,647.929727,901.9805
09/18/202027,864.869127,946.689527,487.970727,657.4199
09/21/202027,484.710927,484.710926,715.150427,147.6992
09/22/202027,170.339827,333.089826,989.929727,288.1797
09/23/202027,413.599627,464.460926,716.119126,763.1309
09/24/202026,716.089827,094.849626,537.009826,815.4395
09/25/202026,694.509827,239.289126,635.380927,173.9609
09/28/202027,362.140627,722.599627,362.140627,584.0605
09/29/202027,560.240227,605.599627,338.089827,452.6602
09/30/202027,514.640628,026.330127,511.060527,781.6992
10/01/202027,940.630928,041.460927,669.259827,816.9004
10/02/202027,536.390627,861.429727,382.939527,682.8105
10/05/202027,825.419928,162.640627,825.419928,148.6406
10/06/202028,214.240228,354.480527,728.029327,772.7598
10/07/202027,971.359428,369.660227,971.359428,303.4609
10/08/202028,348.859428,459.130928,265.560528,425.5098
10/09/202028,533.609428,676.289128,440.630928,586.9004
10/12/202028,671.119128,957.900428,659.669928,837.5195
10/13/202028,764.949228,808.839828,604.349628,679.8105
10/14/202028,731.300828,792.560528,461.730528,514
10/15/202028,323.400428,535.849628,181.539128,494.1992
10/16/202028,570.720728,842.900428,570.720728,606.3105
10/19/202028,633.550828,711.929728,139.400428,195.4199
10/20/202028,245.849628,575.029328,243.039128,308.7891
10/21/202028,270.660228,450.640628,196.390628,210.8203
10/22/202028,197.419928,421.310528,040.179728,363.6602
10/23/202028,409.650428,436.519528,149.820328,335.5703
10/26/202028,185.820328,185.820327,370.160227,685.3809
10/27/202027,651.179727,707.689527,457.960927,463.1895
10/28/202027,102.140627,102.140626,497.390626,519.9492
10/29/202026,480.980526,891.890626,290.779326,659.1094
10/30/202026,572.269526,639.179726,143.769526,501.5996
11/02/202026,691.279327,043.480526,691.279326,925.0508
11/03/202027,138.689527,640.210927,138.689527,480.0293
11/04/202027,512.830128,301.527,512.830127,847.6602
11/05/202028,083.369128,495.050828,083.369128,390.1797
11/06/202028,399.130928,431.960928,189.528,323.4004
11/09/202029,467.900429,933.830129,130.660229,157.9707
11/10/202029,254.169929,478.859429,126.990229,420.9199
11/11/202029,524.349629,593.109429,281.220729,397.6309
11/12/202029,231.910229,311.830128,902.130929,080.1699
11/13/202029,203.900429,559.2529,203.900429,479.8105
11/16/202029,672.359429,964.289129,672.359429,950.4395
11/17/202029,800.150429,872.419929,520.289129,783.3496
11/18/202029,875.400429,930.849629,432.839829,438.4199
11/19/202029,370.919929,524.900429,228.380929,483.2305
11/20/202029,437.570329,469.890629,231.199229,263.4805
11/23/202029,332.820329,667.7529,332.820329,591.2695
11/24/202029,746.109430,116.509829,746.109430,046.2402
11/25/202030,058.869130,058.869129,806.2529,872.4707
11/27/202029,911.330130,015.130929,819.980529,910.3691
11/30/202029,854.509829,854.509829,463.640629,638.6406
12/01/202029,797.530,083.310529,797.529,823.9199
12/02/202029,695.089829,902.509829,599.289129,883.7891
12/03/202029,920.830130,110.880929,877.269529,969.5195
12/04/202029,989.560530,218.259829,989.560530,218.2598
12/07/202030,233.029330,233.029329,967.220730,069.7891
12/08/202029,997.949230,246.220729,972.070330,173.8809
12/09/202030,229.810530,319.699229,951.849630,068.8105
12/10/202030,032.550830,063.869129,876.820329,999.2598
12/11/202029,988.210930,071.130929,820.839830,046.3691
12/14/202030,123.910230,325.789129,849.150429,861.5508
12/15/202029,919.089830,243.259829,894.949230,199.3105
12/16/202030,191.380930,236.029330,080.109430,154.5391
12/17/202030,21630,323.779330,21630,303.3691
12/18/202030,314.259830,343.589830,029.439530,179.0508
12/21/202030,15930,304.140629,755.529330,216.4492
12/22/202030,200.199230,200.199229,992.890630,015.5098
12/23/202030,046.730530,292.529330,046.730530,129.8301
12/24/202030,155.919930,209.669930,099.300830,199.8691
12/28/202030,283.230530,525.560530,283.230530,403.9707
12/29/202030,492.070330,588.789130,274.240230,335.6699
12/30/202030,415.089830,525.349630,393.039130,409.5605
12/31/202030,417.640630,637.470730,344.530,606.4805