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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 40,320.0907
CLOSE 40,323.1385

Low

LOW 37,122.95

High

HIGH 45,073.63
DATEOPENHIGHLOWCLOSE
01/02/202437,566.2237,790.0837,495.9137,715.05
01/03/202437,629.2337,629.2337,401.8537,430.2
01/04/202437,425.2837,716.4137,425.2837,440.35
01/05/202437,455.4637,623.6237,323.8237,466.12
01/08/202437,327.3737,692.9237,249.2437,683.02
01/09/202437,523.5537,552.3837,373.337,525.17
01/10/202437,552.9137,740.7737,524.437,695.74
01/11/202437,747.1437,801.937,424.2837,711.03
01/12/202437,818.0537,825.2737,470.1937,592.99
01/16/202437,493.5437,543.1837,201.3937,361.13
01/17/202437,281.8637,371.6637,132.8937,266.68
01/18/202437,300.8137,522.2937,122.9537,468.62
01/19/202437,572.537,933.7337,451.7137,863.81
01/22/202437,919.5538,109.237,911.6138,001.82
01/23/202437,959.7937,980.7337,804.9937,905.46
01/24/202437,975.3738,064.2237,795.7137,806.4
01/25/202437,862.5738,057.5337,796.4738,049.14
01/26/202438,006.6838,215.3137,997.7738,109.44
01/29/202438,115.8338,343.9338,061.1738,333.46
01/30/202438,298.2338,497.3938,257.838,467.32
01/31/202438,426.7838,588.8638,139.6638,150.31
02/01/202438,175.3438,522.538,106.8438,519.85
02/02/202438,448.138,783.6238,336.5738,654.43
02/05/202438,546.7738,633.8838,220.438,380.13
02/06/202438,392.938,545.2838,350.4638,521.37
02/07/202438,613.8938,748.1138,571.0138,677.37
02/08/202438,702.1138,755.6838,544.3638,726.34
02/09/202438,731.9738,734.2838,567.938,671.7
02/12/202438,656.7638,927.0838,628.9238,797.39
02/13/202438,699.1738,699.1738,039.8638,272.76
02/14/202438,372.6738,442.5638,194.6238,424.28
02/15/202438,397.9438,781.8938,397.9438,773.13
02/16/202438,751.7138,825.0338,583.2438,628
02/20/202438,576.2638,663.0938,460.238,563.81
02/21/202438,483.6638,618.0338,338.5838,612.25
02/22/202438,845.1939,149.6138,802.0739,069.12
02/23/202439,127.9739,282.2839,094.3639,131.54
02/26/202439,144.7939,245.8939,025.839,069.24
02/27/202439,087.939,087.938,881.938,972.42
02/28/202438,938.0838,956.4638,741.6838,949.03
02/29/202439,013.7539,074.1338,809.2838,996.4
03/01/202438,989.5139,120.3638,850.539,087.39
03/04/202438,968.7739,087.8638,913.338,989.84
03/05/202438,906.9838,906.9838,457.8338,585.2
03/06/202438,721.1538,858.1338,570.838,661.06
03/07/202438,784.338,910.3538,730.1338,791.36
03/08/202438,776.838,971.1538,705.0338,722.7
03/11/202438,667.2138,794.7638,483.2538,769.67
03/12/202438,883.3239,071.5638,711.3939,005.5
03/13/202439,054.5839,201.9438,937.9239,043.33
03/14/202439,122.3939,160.2538,704.3638,905.67
03/15/202438,798.0738,928.1338,618.238,714.78
03/18/202438,826.9338,898.4138,760.7938,790.44
03/19/202438,819.6139,122.7138,761.2839,110.77
03/20/202439,072.0539,529.1338,988.6539,512.14
03/21/202439,661.0339,889.0539,589.2339,781.38
03/22/202439,774.0639,824.7639,469.5339,475.91
03/25/202439,410.5439,430.1739,296.0339,313.65
03/26/202439,338.3239,439.4439,277.1939,282.34
03/27/202439,461.9839,769.4139,461.9839,760.09
03/28/202439,763.7439,868.5939,717.2539,807.38
04/01/202439,807.9339,81539,491.2239,566.86
04/02/202439,256.2739,256.2739,051.739,170.25
04/03/202439,139.5939,305.7639,017.1339,127.15
04/04/202439,391.1839,421.3538,559.4238,596.99
04/05/202438,612.5739,040.1738,602.1838,904.05
04/08/202438,916.4239,013.238,857.738,892.81
04/09/202438,983.6638,992.8938,572.0938,883.68
04/10/202438,662.2838,662.2838,304.6638,461.52
04/11/202438,565.6438,598.9838,197.2838,459.09
04/12/202438,319.1438,319.1437,877.337,983.25
04/15/202438,075.3838,386.8137,657.7937,735.12
04/16/202437,992.2237,992.2237,713.737,798.98
04/17/202437,949.6738,036.737,611.5637,753.32
04/18/202437,847.2138,083.7637,681.5237,775.39
04/19/202437,801.9838,102.5737,781.6137,986.41
04/22/202438,116.8938,447.1637,985.0738,239.99
04/23/202438,356.0738,561.538,297.7238,503.7
04/24/202438,552.7938,552.7938,310.5538,460.93
04/25/202438,052.0938,157.2237,754.3838,085.81
04/26/202438,114.738,337.6438,065.0538,239.67
04/29/202438,282.1638,406.238,215.4738,386.1
04/30/202438,337.438,337.437,810.1237,815.93
05/01/202437,845.5638,349.237,780.5437,903.3
05/02/202438,075.6538,295.2937,895.6638,225.67
05/03/202438,709.3638,808.5238,518.2838,675.69
05/06/202438,762.4338,886.4738,689.3838,852.28
05/07/202438,858.9438,977.6138,840.438,884.27
05/08/202438,818.939,094.7438,814.9939,056.4
05/09/202439,064.2739,413.6638,988.8539,387.77
05/10/202439,466.5239,579.8839,406.2639,512.85
05/13/202439,591.2839,647.3939,403.0539,431.52
05/14/202439,466.7639,616.4139,371.9239,558.12
05/15/202439,615.139,935.0439,615.139,908.01
05/16/202439,912.3440,051.0539,864.6839,869.39
05/17/202439,911.7240,010.8839,858.8640,003.6
05/20/202439,989.7640,077.439,787.0939,806.78
05/21/202439,804.439,905.839,778.7339,873
05/22/202439,863.3339,890.9139,559.0939,671.05
05/23/202439,694.9539,694.9539,025.5139,065.27
05/24/202439,089.2339,220.3139,020.2939,069.6
05/28/202439,028.9939,028.9938,706.1438,852.87
05/29/202438,716.2838,716.2838,413.6738,441.55
05/30/202438,368.3538,493.638,000.9638,111.49
05/31/202438,140.2638,719.4338,092.2738,686.33
06/03/202438,709.9938,735.6138,247.2238,571.04
06/04/202438,518.8638,786.6238,397.8238,711.3
06/05/202438,774.8238,844.3238,548.7738,807.34
06/06/202438,825.439,004.1638,735.9938,886.18
06/07/202438,861.2439,105.2338,751.8538,799
06/10/202438,784.938,877.8638,665.4538,868.05
06/11/202438,795.7138,795.7138,446.2438,747.43
06/12/202438,950.6539,120.2638,621.4538,712.22
06/13/202438,677.1238,712.2138,407.738,647.09
06/14/202438,528.3938,595.2438,305.8538,589.17
06/17/202438,565.1838,839.8838,431.9538,778.11
06/18/202438,779.1238,936.9338,727.6738,834.87
06/20/202438,804.7339,232.538,778.4639,134.77
06/21/202439,208.5139,257.1839,061.6739,150.34
06/24/202439,184.4939,571.2339,184.4939,411.22
06/25/202439,398.7939,423.2638,997.2339,112.17
06/26/202439,063.1539,183.7438,908.9939,127.81
06/27/202439,107.139,250.6939,026.7539,164.07
06/28/202439,092.3939,443.638,937.1539,118.87
07/01/202439,186.239,438.3639,037.9439,169.53
07/02/202439,090.9739,340.4939,090.9739,331.86
07/03/202439,358.9539,411.1739,230.8639,308.01
07/05/202439,313.439,399.6239,168.739,375.88
07/08/202439,428.9139,654.9639,278.4339,344.8
07/09/202439,357.3739,492.2839,146.639,291.98
07/10/202439,272.4539,736.239,256.7239,721.37
07/11/202439,695.1839,875.639,623.1239,753.76
07/12/202439,783.2840,257.2439,783.2840,000.91
07/15/202440,138.440,351.140,136.140,211.73
07/16/202440,263.7840,988.8140,263.7840,954.49
07/17/202440,862.5741,221.9840,849.7141,198.09
07/18/202441,156.5641,37640,597.540,665.03
07/19/202440,592.3540,626.1640,203.2740,287.54
07/22/202440,414.4940,472.5340,222.7740,415.45
07/23/202440,443.7340,527.8940,319.740,358.1
07/24/202440,210.6340,258.4439,807.4539,853.88
07/25/202439,828.6340,438.8239,817.539,935.08
07/26/202440,140.8640,753.8340,140.8640,589.35
07/29/202440,665.7140,682.4940,388.8340,539.94
07/30/202440,622.1340,866.2540,529.140,743.34
07/31/202440,768.8841,198.6340,655.8940,842.8
08/01/202440,916.9641,096.6640,098.5740,347.98
08/02/202440,075.3340,075.3339,358.6839,737.27
08/05/202439,056.1939,056.1938,499.2738,703.28
08/06/202438,736.2239,449.5338,638.338,997.67
08/07/202439,230.0939,477.9638,731.5138,763.46
08/08/202438,940.3839,508.438,922.7939,446.5
08/09/202439,408.0639,628.6639,230.4339,497.55
08/12/202439,556.0139,587.0639,251.7239,357.02
08/13/202439,445.2739,792.839,392.4139,765.65
08/14/202439,800.5940,068.7539,737.240,008.4
08/15/202440,295.7440,590.5140,295.7440,563.07
08/16/202440,528.8640,726.0340,453.5840,659.77
08/19/202440,670.8340,907.3240,670.8340,896.54
08/20/202440,874.5240,909.3840,756.6540,834.98
08/21/202440,881.0340,974.440,738.4340,890.5
08/22/202440,932.2341,026.6440,584.4740,712.79
08/23/202440,879.1241,207.9240,842.9641,175.09
08/26/202441,200.8441,420.0541,140.2341,240.53
08/27/202441,186.2841,271.7541,109.4241,250.51
08/28/202441,250.1741,351.1140,842.2941,091.43
08/29/202441,345.541,577.9741,086.8141,335.06
08/30/202441,366.1641,585.2141,145.8541,563.09
09/03/202441,489.6741,489.6740,778.0940,936.94
09/04/202440,872.0641,172.5940,840.8940,974.98
09/05/202441,056.3341,084.7840,519.0840,755.76
09/06/202440,756.8141,009.3940,297.3340,345.42
09/09/202440,555.1141,000.2440,518.0640,829.6
09/10/202440,916.540,916.540,417.4840,736.97
09/11/202440,638.7640,903.6839,993.0740,861.72
09/12/202440,862.1141,107.3540,665.5341,096.78
09/13/202441,153.741,533.8441,128.741,393.79
09/16/202441,435.1741,733.9741,435.1741,622.09
09/17/202441,723.7841,835.2841,470.6941,606.19
09/18/202441,628.9141,981.9741,44941,503.11
09/19/202441,972.5642,160.9141,832.0942,025.2
09/20/202441,959.4342,138.4141,865.9542,063.37
09/23/202442,060.442,190.0542,012.2242,124.66
09/24/202442,234.9942,281.0642,056.8242,208.23
09/25/202442,236.0942,299.6441,859.7341,914.76
09/26/202442,140.1442,224.1542,036.2842,175.12
09/27/202442,227.9542,628.3242,227.9542,313.01
09/30/202442,289.7542,347.6641,929.0742,330.16
10/01/202442,262.9742,322.3641,945.6342,156.98
10/02/202442,125.1442,259.5241,968.7942,196.53
10/03/202442,099.5342,125.8441,847.8142,011.6
10/04/202442,248.2642,361.3841,972.1142,352.76
10/07/202442,289.5142,293.6441,831.7441,954.25
10/08/202442,022.6542,128.5641,874.7242,080.38
10/09/202442,070.3242,562.0141,993.3542,512.01
10/10/202442,511.3742,511.3742,308.0442,454.13
10/11/202442,507.5342,899.7542,507.5342,863.87
10/14/202442,800.8943,13942,707.1443,065.23
10/15/202443,240.1743,277.7842,703.1742,740.43
10/16/202442,706.4943,100.8442,692.3743,077.71
10/17/202443,119.8143,289.7643,119.8143,239.06
10/18/202443,187.1243,325.0943,036.3543,275.92
10/21/202443,222.2143,310.8742,877.5742,931.61
10/22/202442,876.8443,041.0542,718.2642,924.9
10/23/202442,834.442,834.442,293.1742,514.96
10/24/202442,522.5542,522.5542,191.8342,374.37
10/25/202442,477.5142,594.6442,051.3942,114.41
10/28/202442,264.5442,476.4642,264.5442,387.58
10/29/202442,323.4842,491.8642,171.6542,233.06
10/30/202442,249.8142,457.9242,141.5442,141.55
10/31/202441,956.3441,991.9141,704.6341,763.47
11/01/202441,869.8242,326.3141,869.8242,052.2
11/04/202442,004.6642,035.8741,647.341,794.61
11/05/202441,835.4942,258.8441,766.9642,221.89
11/06/202442,850.443,778.7842,850.443,729.94
11/07/202443,718.9243,823.143,641.9243,729.35
11/08/202443,768.5344,157.2943,733.8643,989
11/11/202444,057.6544,486.744,057.6544,293.14
11/12/202444,359.2144,405.7343,887.2743,910.99
11/13/202443,880.4644,141.3343,829.9843,958.2
11/14/202444,032.3844,080.7843,704.8243,750.87
11/15/202443,587.9343,647.5343,350.4343,445
11/18/202443,431.8943,505.6643,297.5743,389.61
11/19/202443,243.2743,380.9742,938.8743,268.95
11/20/202443,296.0543,465.7743,074.8643,408.48
11/21/202443,538.744,020.3143,345.5843,870.36
11/22/202443,871.6344,323.9543,871.6344,296.52
11/25/202444,385.4944,815.6744,385.4944,736.58
11/26/202444,614.8944,903.0144,426.6644,860.32
11/27/202444,837.7545,003.0644,690.2344,722.07
11/29/202444,760.0545,071.2944,760.0544,910.66
12/02/202444,925.8645,001.6644,710.1644,782.01
12/03/202444,769.5844,914.6844,574.7844,705.54
12/04/202444,941.0545,073.6344,799.7445,014.05
12/05/202445,038.4445,059.9444,747.1444,765.72
12/06/202444,824.2944,923.7444,596.4644,642.53
12/09/202444,637.9744,728.5144,382.8344,401.94
12/10/202444,291.5744,470.8444,186.6644,247.84
12/11/202444,300.4144,376.1844,135.7444,148.57
12/12/202444,168.6644,208.643,903.2743,914.13
12/13/202443,929.1544,054.2343,790.4843,828.07
12/16/202443,825.7643,951.5843,686.8543,717.49
12/17/202443,656.4743,656.4743,336.2243,449.91
12/18/202443,459.7243,688.9742,300.0442,326.88
12/19/202442,464.1342,787.8542,334.1342,342.25
12/20/202442,296.2643,216.0342,146.3342,840.27
12/23/202442,800.4942,957.7942,516.8742,906.96
12/24/202442,916.4843,297.6542,871.7643,297.04
12/26/202443,201.8543,373.9843,115.0943,325.81
12/27/202443,142.3743,238.8542,761.5642,992.22
12/30/202442,863.8642,863.8642,263.5142,573.74
12/31/202442,636.742,779.6942,421.2942,544.23