DJI - Delayed Quote • USD
At close: October 4 at 5:19 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 4, 2024 | 2,160.30 | 2,165.21 | 2,145.07 | 2,165.21 | 2,165.21 | - |
Oct 3, 2024 | 2,131.66 | 2,140.96 | 2,124.03 | 2,134.43 | 2,134.43 | - |
Oct 2, 2024 | 2,135.76 | 2,151.17 | 2,129.33 | 2,143.33 | 2,143.33 | - |
Oct 1, 2024 | 2,164.52 | 2,165.03 | 2,129.36 | 2,142.05 | 2,142.05 | - |
Sep 30, 2024 | 2,158.00 | 2,168.88 | 2,147.36 | 2,167.60 | 2,167.60 | - |
Sep 27, 2024 | 2,173.12 | 2,181.41 | 2,158.71 | 2,166.13 | 2,166.13 | - |
Sep 26, 2024 | 2,165.59 | 2,172.71 | 2,150.12 | 2,159.59 | 2,159.59 | - |
Sep 25, 2024 | 2,167.01 | 2,167.29 | 2,142.12 | 2,144.59 | 2,144.59 | - |
Sep 24, 2024 | 2,167.70 | 2,170.64 | 2,153.86 | 2,164.34 | 2,164.34 | - |
Sep 23, 2024 | 2,167.96 | 2,169.36 | 2,152.28 | 2,160.29 | 2,160.29 | - |
Sep 20, 2024 | 2,167.12 | 2,167.12 | 2,149.99 | 2,158.93 | 2,158.93 | - |
Sep 19, 2024 | 2,176.50 | 2,179.14 | 2,157.50 | 2,174.58 | 2,174.58 | - |
Sep 18, 2024 | 2,133.95 | 2,173.04 | 2,123.20 | 2,131.56 | 2,131.56 | - |
Sep 17, 2024 | 2,133.14 | 2,147.07 | 2,123.86 | 2,130.94 | 2,130.94 | - |
Sep 16, 2024 | 2,112.28 | 2,121.78 | 2,105.56 | 2,119.97 | 2,119.97 | - |
Sep 13, 2024 | 2,086.41 | 2,110.72 | 2,086.41 | 2,108.55 | 2,108.55 | - |
Sep 12, 2024 | 2,055.83 | 2,077.97 | 2,045.47 | 2,070.67 | 2,070.67 | - |
Sep 11, 2024 | 2,029.04 | 2,051.65 | 2,001.89 | 2,050.57 | 2,050.57 | - |
Sep 10, 2024 | 2,040.80 | 2,041.16 | 2,014.19 | 2,036.64 | 2,036.64 | - |
Sep 9, 2024 | 2,033.02 | 2,050.58 | 2,031.18 | 2,036.41 | 2,036.41 | - |
Sep 6, 2024 | 2,063.10 | 2,071.47 | 2,019.02 | 2,023.96 | 2,023.96 | - |
Sep 5, 2024 | 2,070.33 | 2,075.67 | 2,050.89 | 2,058.86 | 2,058.86 | - |
Sep 4, 2024 | 2,066.04 | 2,088.80 | 2,062.97 | 2,069.70 | 2,069.70 | - |
Sep 3, 2024 | 2,120.50 | 2,127.21 | 2,070.12 | 2,076.16 | 2,076.16 | - |
Aug 30, 2024 | 2,133.18 | 2,138.01 | 2,111.82 | 2,137.56 | 2,137.56 | - |
Aug 29, 2024 | 2,121.90 | 2,141.62 | 2,114.01 | 2,121.75 | 2,121.75 | - |
Aug 28, 2024 | 2,117.36 | 2,122.52 | 2,099.23 | 2,109.00 | 2,109.00 | - |
Aug 27, 2024 | 2,121.47 | 2,128.19 | 2,115.99 | 2,124.93 | 2,124.93 | - |
Aug 26, 2024 | 2,147.80 | 2,152.71 | 2,131.58 | 2,132.56 | 2,132.56 | - |
Aug 23, 2024 | 2,102.02 | 2,141.62 | 2,099.54 | 2,138.12 | 2,138.12 | - |
Aug 22, 2024 | 2,104.75 | 2,109.58 | 2,082.76 | 2,084.94 | 2,084.94 | - |
Aug 21, 2024 | 2,087.92 | 2,105.35 | 2,081.78 | 2,105.35 | 2,105.35 | - |
Aug 20, 2024 | 2,094.80 | 2,096.74 | 2,071.83 | 2,077.12 | 2,077.12 | - |
Aug 19, 2024 | 2,077.50 | 2,097.51 | 2,076.75 | 2,097.51 | 2,097.51 | - |
Aug 16, 2024 | 2,064.11 | 2,080.16 | 2,064.11 | 2,074.78 | 2,074.78 | - |
Aug 15, 2024 | 2,057.03 | 2,077.34 | 2,056.73 | 2,070.12 | 2,070.12 | - |
Aug 14, 2024 | 2,035.09 | 2,036.37 | 2,016.37 | 2,025.71 | 2,025.71 | - |
Aug 13, 2024 | 2,004.51 | 2,030.31 | 2,002.49 | 2,027.20 | 2,027.20 | - |
Aug 12, 2024 | 2,010.12 | 2,012.14 | 1,988.56 | 1,991.93 | 1,991.93 | - |
Aug 9, 2024 | 2,005.89 | 2,012.48 | 1,995.42 | 2,007.72 | 2,007.72 | - |
Aug 8, 2024 | 1,975.87 | 2,006.57 | 1,970.58 | 2,005.37 | 2,005.37 | - |
Aug 7, 2024 | 2,003.21 | 2,009.91 | 1,952.36 | 1,953.18 | 1,953.18 | - |
Aug 6, 2024 | 1,963.87 | 1,999.58 | 1,953.17 | 1,975.66 | 1,975.66 | - |
Aug 5, 2024 | 1,920.65 | 1,978.35 | 1,905.72 | 1,953.29 | 1,953.29 | - |
Aug 2, 2024 | 2,025.53 | 2,025.53 | 1,990.87 | 2,012.63 | 2,012.63 | - |
Aug 1, 2024 | 2,136.56 | 2,146.42 | 2,064.92 | 2,080.29 | 2,080.29 | - |
Jul 31, 2024 | 2,136.90 | 2,169.65 | 2,123.89 | 2,135.06 | 2,135.06 | - |
Jul 30, 2024 | 2,126.33 | 2,136.94 | 2,106.46 | 2,119.78 | 2,119.78 | - |
Jul 29, 2024 | 2,137.15 | 2,140.52 | 2,113.84 | 2,119.22 | 2,119.22 | - |
Jul 26, 2024 | 2,121.66 | 2,136.60 | 2,114.94 | 2,129.56 | 2,129.56 | - |
Jul 25, 2024 | 2,077.91 | 2,129.60 | 2,074.75 | 2,096.72 | 2,096.72 | - |
Jul 24, 2024 | 2,115.04 | 2,126.51 | 2,073.94 | 2,074.50 | 2,074.50 | - |
Jul 23, 2024 | 2,111.01 | 2,135.50 | 2,109.56 | 2,127.84 | 2,127.84 | - |
Jul 22, 2024 | 2,100.31 | 2,119.34 | 2,081.08 | 2,117.61 | 2,117.61 | - |
Jul 19, 2024 | 2,094.84 | 2,098.90 | 2,081.84 | 2,088.76 | 2,088.76 | - |
Jul 18, 2024 | 2,126.61 | 2,150.26 | 2,087.93 | 2,096.05 | 2,096.05 | - |
Jul 17, 2024 | 2,139.97 | 2,165.34 | 2,127.29 | 2,127.37 | 2,127.37 | - |
Jul 16, 2024 | 2,120.50 | 2,163.50 | 2,119.96 | 2,162.47 | 2,162.47 | - |
Jul 15, 2024 | 2,094.27 | 2,119.14 | 2,088.20 | 2,107.36 | 2,107.36 | - |
Jul 12, 2024 | 2,074.25 | 2,093.21 | 2,071.95 | 2,083.24 | 2,083.24 | - |
Jul 11, 2024 | 2,042.45 | 2,065.48 | 2,041.13 | 2,062.33 | 2,062.33 | - |
Jul 10, 2024 | 2,005.74 | 2,015.54 | 1,996.89 | 2,015.32 | 2,015.32 | - |
Jul 9, 2024 | 2,007.18 | 2,009.06 | 1,994.81 | 1,997.95 | 1,997.95 | - |
Jul 8, 2024 | 2,012.51 | 2,016.74 | 2,006.02 | 2,009.24 | 2,009.24 | - |
Jul 5, 2024 | 2,003.61 | 2,007.81 | 1,994.48 | 2,002.50 | 2,002.50 | - |
Jul 3, 2024 | 2,008.69 | 2,019.42 | 2,005.38 | 2,009.33 | 2,009.33 | - |
Jul 2, 2024 | 1,998.31 | 2,006.51 | 1,996.73 | 2,004.21 | 2,004.21 | - |
Jul 1, 2024 | 2,016.40 | 2,018.88 | 1,994.36 | 1,999.29 | 1,999.29 | - |
Jun 28, 2024 | 2,012.88 | 2,022.21 | 1,998.61 | 2,011.96 | 2,011.96 | - |
Jun 27, 2024 | 1,991.29 | 2,004.51 | 1,988.10 | 2,004.39 | 2,004.39 | - |
Jun 26, 2024 | 1,984.63 | 1,992.55 | 1,982.28 | 1,990.12 | 1,990.12 | - |
Jun 25, 2024 | 2,000.17 | 2,000.17 | 1,986.91 | 1,992.74 | 1,992.74 | - |
Jun 24, 2024 | 1,996.40 | 2,014.24 | 1,995.78 | 2,002.14 | 2,002.14 | - |
Jun 21, 2024 | 1,989.24 | 1,994.36 | 1,975.38 | 1,994.28 | 1,994.28 | - |
Jun 20, 2024 | 1,992.64 | 2,002.26 | 1,982.66 | 1,989.40 | 1,989.40 | - |
Jun 18, 2024 | 1,991.70 | 2,002.10 | 1,991.54 | 1,995.91 | 1,995.91 | - |
Jun 17, 2024 | 1,973.50 | 1,995.52 | 1,967.91 | 1,992.86 | 1,992.86 | - |
Jun 14, 2024 | 1,985.04 | 1,986.37 | 1,968.98 | 1,979.04 | 1,979.04 | - |
Jun 13, 2024 | 2,019.52 | 2,020.89 | 1,992.61 | 2,002.91 | 2,002.91 | - |
Jun 12, 2024 | 2,030.97 | 2,045.63 | 2,016.26 | 2,022.22 | 2,022.22 | - |
Jun 11, 2024 | 1,986.79 | 1,995.99 | 1,974.33 | 1,993.26 | 1,993.26 | - |
Jun 10, 2024 | 1,975.49 | 2,001.64 | 1,975.49 | 1,997.73 | 1,997.73 | - |
Jun 7, 2024 | 1,990.15 | 2,003.10 | 1,983.91 | 1,987.42 | 1,987.42 | - |
Jun 6, 2024 | 2,009.88 | 2,016.07 | 2,001.24 | 2,005.49 | 2,005.49 | - |
Jun 5, 2024 | 1,996.50 | 2,014.36 | 1,987.66 | 2,014.07 | 2,014.07 | - |
Jun 4, 2024 | 1,997.15 | 1,999.97 | 1,983.39 | 1,985.26 | 1,985.26 | - |
Jun 3, 2024 | 2,032.79 | 2,032.89 | 1,992.27 | 2,006.61 | 2,006.61 | - |
May 31, 2024 | 2,014.72 | 2,024.02 | 1,990.80 | 2,016.95 | 2,016.95 | - |
May 30, 2024 | 2,009.27 | 2,019.02 | 2,005.34 | 2,011.71 | 2,011.71 | - |
May 29, 2024 | 2,004.23 | 2,011.58 | 2,002.40 | 2,005.16 | 2,005.16 | - |
May 28, 2024 | 2,047.24 | 2,048.36 | 2,020.72 | 2,028.14 | 2,028.14 | - |
May 24, 2024 | 2,028.27 | 2,040.61 | 2,023.05 | 2,037.52 | 2,037.52 | - |
May 23, 2024 | 2,060.05 | 2,060.79 | 2,014.48 | 2,020.13 | 2,020.13 | - |
May 22, 2024 | 2,060.48 | 2,065.09 | 2,043.39 | 2,050.62 | 2,050.62 | - |
May 21, 2024 | 2,062.32 | 2,065.64 | 2,059.77 | 2,064.00 | 2,064.00 | - |
May 20, 2024 | 2,065.51 | 2,074.30 | 2,062.40 | 2,070.81 | 2,070.81 | - |
May 17, 2024 | 2,067.73 | 2,067.79 | 2,057.64 | 2,064.55 | 2,064.55 | - |
May 16, 2024 | 2,073.69 | 2,076.37 | 2,062.96 | 2,063.13 | 2,063.13 | - |
May 15, 2024 | 2,074.14 | 2,077.93 | 2,062.74 | 2,077.21 | 2,077.21 | - |
May 14, 2024 | 2,050.19 | 2,058.39 | 2,043.91 | 2,054.31 | 2,054.31 | - |
May 13, 2024 | 2,044.46 | 2,052.27 | 2,033.18 | 2,033.59 | 2,033.59 | - |
May 10, 2024 | 2,047.26 | 2,049.06 | 2,028.28 | 2,032.73 | 2,032.73 | - |
May 9, 2024 | 2,023.23 | 2,040.86 | 2,019.49 | 2,039.64 | 2,039.64 | - |
May 8, 2024 | 2,015.70 | 2,024.07 | 2,013.86 | 2,022.60 | 2,022.60 | - |
May 7, 2024 | 2,033.90 | 2,044.32 | 2,031.37 | 2,031.37 | 2,031.37 | - |
May 6, 2024 | 2,021.73 | 2,036.09 | 2,021.49 | 2,036.04 | 2,036.04 | - |
May 3, 2024 | 2,021.48 | 2,027.61 | 2,002.51 | 2,007.17 | 2,007.17 | - |
May 2, 2024 | 1,981.06 | 1,994.01 | 1,958.38 | 1,991.35 | 1,991.35 | - |
May 1, 2024 | 1,956.49 | 1,997.88 | 1,949.48 | 1,960.91 | 1,960.91 | - |
Apr 30, 2024 | 1,979.63 | 1,984.91 | 1,953.69 | 1,953.86 | 1,953.86 | - |
Apr 29, 2024 | 1,991.67 | 1,999.25 | 1,985.62 | 1,993.86 | 1,993.86 | - |
Apr 26, 2024 | 1,973.53 | 1,989.59 | 1,970.60 | 1,984.01 | 1,984.01 | - |
Apr 25, 2024 | 1,957.24 | 1,973.26 | 1,942.14 | 1,968.64 | 1,968.64 | - |
Apr 24, 2024 | 1,984.89 | 1,992.31 | 1,966.34 | 1,978.79 | 1,978.79 | - |
Apr 23, 2024 | 1,952.66 | 1,989.42 | 1,952.66 | 1,982.41 | 1,982.41 | - |
Apr 22, 2024 | 1,937.81 | 1,958.80 | 1,927.69 | 1,947.41 | 1,947.41 | - |
Apr 19, 2024 | 1,924.51 | 1,941.61 | 1,915.35 | 1,927.94 | 1,927.94 | - |
Apr 18, 2024 | 1,937.84 | 1,954.37 | 1,924.83 | 1,929.27 | 1,929.27 | - |
Apr 17, 2024 | 1,961.28 | 1,962.52 | 1,931.95 | 1,933.19 | 1,933.19 | - |
Apr 16, 2024 | 1,948.41 | 1,960.81 | 1,936.62 | 1,950.63 | 1,950.63 | - |
Apr 15, 2024 | 2,003.15 | 2,008.90 | 1,951.92 | 1,958.64 | 1,958.64 | - |
Apr 12, 2024 | 2,017.53 | 2,021.40 | 1,984.69 | 1,991.82 | 1,991.82 | - |
Apr 11, 2024 | 2,029.55 | 2,034.61 | 2,011.19 | 2,030.92 | 2,030.92 | - |
Apr 10, 2024 | 2,020.27 | 2,036.28 | 2,011.22 | 2,021.13 | 2,021.13 | - |
Apr 9, 2024 | 2,062.95 | 2,066.07 | 2,044.86 | 2,061.03 | 2,061.03 | - |
Apr 8, 2024 | 2,056.99 | 2,060.99 | 2,048.38 | 2,056.45 | 2,056.45 | - |
Apr 5, 2024 | 2,026.75 | 2,054.73 | 2,026.57 | 2,046.74 | 2,046.74 | - |
Apr 4, 2024 | 2,069.66 | 2,074.78 | 2,025.94 | 2,028.99 | 2,028.99 | - |
Apr 3, 2024 | 2,034.38 | 2,055.75 | 2,033.62 | 2,050.86 | 2,050.86 | - |
Apr 2, 2024 | 2,046.77 | 2,046.77 | 2,033.72 | 2,042.02 | 2,042.02 | - |
Apr 1, 2024 | 2,091.31 | 2,091.31 | 2,069.34 | 2,072.51 | 2,072.51 | - |
Mar 28, 2024 | 2,086.99 | 2,099.40 | 2,086.99 | 2,090.09 | 2,090.09 | - |
Mar 27, 2024 | 2,070.05 | 2,084.10 | 2,060.67 | 2,084.10 | 2,084.10 | - |
Mar 26, 2024 | 2,066.19 | 2,069.21 | 2,054.63 | 2,054.83 | 2,054.83 | - |
Mar 25, 2024 | 2,055.58 | 2,063.61 | 2,054.64 | 2,054.76 | 2,054.76 | - |
Mar 22, 2024 | 2,071.26 | 2,072.80 | 2,051.34 | 2,053.34 | 2,053.34 | - |
Mar 21, 2024 | 2,067.34 | 2,082.87 | 2,067.06 | 2,072.80 | 2,072.80 | - |
Mar 20, 2024 | 2,015.23 | 2,058.45 | 2,014.33 | 2,052.98 | 2,052.98 | - |
Mar 19, 2024 | 1,995.47 | 2,020.27 | 1,995.33 | 2,017.54 | 2,017.54 | - |
Mar 18, 2024 | 2,013.76 | 2,016.87 | 2,003.86 | 2,005.85 | 2,005.85 | - |
Mar 15, 2024 | 2,000.03 | 2,018.55 | 2,000.03 | 2,009.55 | 2,009.55 | - |
Mar 14, 2024 | 2,038.18 | 2,039.66 | 1,996.71 | 2,010.76 | 2,010.76 | - |
Mar 13, 2024 | 2,035.89 | 2,052.19 | 2,035.89 | 2,042.29 | 2,042.29 | - |
Mar 12, 2024 | 2,034.84 | 2,043.65 | 2,023.00 | 2,037.84 | 2,037.84 | - |
Mar 11, 2024 | 2,037.25 | 2,043.33 | 2,026.82 | 2,032.03 | 2,032.03 | - |
Mar 8, 2024 | 2,063.94 | 2,076.65 | 2,037.76 | 2,044.22 | 2,044.22 | - |
Mar 7, 2024 | 2,045.23 | 2,054.95 | 2,044.11 | 2,052.49 | 2,052.49 | - |
Mar 6, 2024 | 2,042.75 | 2,043.20 | 2,025.79 | 2,034.44 | 2,034.44 | - |
Mar 5, 2024 | 2,024.79 | 2,035.71 | 2,009.77 | 2,016.96 | 2,016.96 | - |
Mar 4, 2024 | 2,049.23 | 2,051.22 | 2,039.14 | 2,041.80 | 2,041.80 | - |
Mar 1, 2024 | 2,028.96 | 2,043.44 | 2,018.39 | 2,041.77 | 2,041.77 | - |
Feb 29, 2024 | 2,027.01 | 2,034.25 | 2,010.45 | 2,025.50 | 2,025.50 | - |
Feb 28, 2024 | 2,008.98 | 2,023.54 | 2,007.37 | 2,013.42 | 2,013.42 | - |
Feb 27, 2024 | 2,017.37 | 2,024.36 | 2,013.93 | 2,021.45 | 2,021.45 | - |
Feb 26, 2024 | 1,994.66 | 2,008.61 | 1,994.15 | 2,003.76 | 2,003.76 | - |
Feb 23, 2024 | 1,995.92 | 2,004.95 | 1,987.51 | 1,996.17 | 1,996.17 | - |
Feb 22, 2024 | 1,981.04 | 1,994.49 | 1,978.22 | 1,991.21 | 1,991.21 | - |
Feb 21, 2024 | 1,959.24 | 1,966.31 | 1,952.00 | 1,964.92 | 1,964.92 | - |
Feb 20, 2024 | 1,979.99 | 1,982.90 | 1,966.65 | 1,976.29 | 1,976.29 | - |
Feb 16, 2024 | 2,009.34 | 2,018.85 | 1,997.27 | 1,999.81 | 1,999.81 | - |
Feb 15, 2024 | 1,998.78 | 2,020.11 | 1,997.01 | 2,018.23 | 2,018.23 | - |
Feb 14, 2024 | 1,968.64 | 1,989.40 | 1,961.28 | 1,987.61 | 1,987.61 | - |
Feb 13, 2024 | 1,950.04 | 1,967.74 | 1,931.50 | 1,945.25 | 1,945.25 | - |
Feb 12, 2024 | 1,985.65 | 2,013.70 | 1,985.65 | 2,003.71 | 2,003.71 | - |
Feb 9, 2024 | 1,969.77 | 1,987.81 | 1,968.22 | 1,984.65 | 1,984.65 | - |
Feb 8, 2024 | 1,938.93 | 1,964.21 | 1,937.36 | 1,962.15 | 1,962.15 | - |
Feb 7, 2024 | 1,934.84 | 1,945.32 | 1,921.60 | 1,937.30 | 1,937.30 | - |
Feb 6, 2024 | 1,918.85 | 1,930.84 | 1,914.39 | 1,930.53 | 1,930.53 | - |
Feb 5, 2024 | 1,923.22 | 1,923.22 | 1,897.97 | 1,913.44 | 1,913.44 | - |
Feb 2, 2024 | 1,924.30 | 1,946.18 | 1,913.86 | 1,938.40 | 1,938.40 | - |
Feb 1, 2024 | 1,923.53 | 1,936.96 | 1,901.28 | 1,936.35 | 1,936.35 | - |
Jan 31, 2024 | 1,944.80 | 1,959.34 | 1,910.79 | 1,912.13 | 1,912.13 | - |
Jan 30, 2024 | 1,958.85 | 1,963.93 | 1,950.74 | 1,954.11 | 1,954.11 | - |
Jan 29, 2024 | 1,935.70 | 1,966.28 | 1,933.39 | 1,966.17 | 1,966.17 | - |
Jan 26, 2024 | 1,936.86 | 1,946.17 | 1,931.82 | 1,934.72 | 1,934.72 | - |
Jan 25, 2024 | 1,940.77 | 1,942.62 | 1,920.93 | 1,930.96 | 1,930.96 | - |
Jan 24, 2024 | 1,955.19 | 1,955.19 | 1,920.59 | 1,921.91 | 1,921.91 | - |
Jan 23, 2024 | 1,953.46 | 1,953.87 | 1,928.40 | 1,935.84 | 1,935.84 | - |
Jan 22, 2024 | 1,927.57 | 1,948.73 | 1,927.57 | 1,940.95 | 1,940.95 | - |
Jan 19, 2024 | 1,898.38 | 1,911.89 | 1,883.84 | 1,911.84 | 1,911.84 | - |
Jan 18, 2024 | 1,891.22 | 1,893.26 | 1,869.53 | 1,889.83 | 1,889.83 | - |
Jan 17, 2024 | 1,869.22 | 1,878.56 | 1,864.93 | 1,877.60 | 1,877.60 | - |
Jan 16, 2024 | 1,893.73 | 1,901.06 | 1,884.15 | 1,892.10 | 1,892.10 | - |
Jan 12, 2024 | 1,926.44 | 1,935.96 | 1,904.99 | 1,908.26 | 1,908.26 | - |
Jan 11, 2024 | 1,918.97 | 1,922.34 | 1,893.40 | 1,913.46 | 1,913.46 | - |
Jan 10, 2024 | 1,917.75 | 1,924.75 | 1,904.84 | 1,921.79 | 1,921.79 | - |
Jan 9, 2024 | 1,911.60 | 1,924.50 | 1,907.02 | 1,917.22 | 1,917.22 | - |
Jan 8, 2024 | 1,894.01 | 1,928.50 | 1,891.23 | 1,928.50 | 1,928.50 | - |
Jan 5, 2024 | 1,879.78 | 1,906.55 | 1,879.03 | 1,892.32 | 1,892.32 | - |
Jan 4, 2024 | 1,890.69 | 1,902.27 | 1,888.31 | 1,890.35 | 1,890.35 | - |
Jan 3, 2024 | 1,915.09 | 1,915.09 | 1,889.46 | 1,890.73 | 1,890.73 | - |
Jan 2, 2024 | 1,943.27 | 1,954.24 | 1,929.16 | 1,938.06 | 1,938.06 | - |
Dec 29, 2023 | 1,979.26 | 1,984.25 | 1,959.21 | 1,960.12 | 1,960.12 | - |
Dec 28, 2023 | 1,980.05 | 1,990.57 | 1,979.17 | 1,984.42 | 1,984.42 | - |
Dec 27, 2023 | 1,985.46 | 1,992.05 | 1,979.17 | 1,986.74 | 1,986.74 | - |
Dec 26, 2023 | 1,967.68 | 1,986.71 | 1,965.55 | 1,980.98 | 1,980.98 | - |
Dec 22, 2023 | 1,958.27 | 1,970.18 | 1,952.52 | 1,962.25 | 1,962.25 | - |
Dec 21, 2023 | 1,939.37 | 1,951.11 | 1,931.33 | 1,950.65 | 1,950.65 | - |
Dec 20, 2023 | 1,950.01 | 1,967.34 | 1,919.00 | 1,919.30 | 1,919.30 | - |
Dec 19, 2023 | 1,937.24 | 1,957.92 | 1,936.06 | 1,956.37 | 1,956.37 | - |
Dec 18, 2023 | 1,930.23 | 1,935.87 | 1,921.18 | 1,926.94 | 1,926.94 | - |
Dec 15, 2023 | 1,940.15 | 1,941.46 | 1,917.68 | 1,925.43 | 1,925.43 | - |
Dec 14, 2023 | 1,918.21 | 1,944.78 | 1,918.21 | 1,937.62 | 1,937.62 | - |
Dec 13, 2023 | 1,842.82 | 1,892.82 | 1,832.83 | 1,892.40 | 1,892.40 | - |
Dec 12, 2023 | 1,839.22 | 1,847.77 | 1,828.85 | 1,841.76 | 1,841.76 | - |
Dec 11, 2023 | 1,831.71 | 1,842.55 | 1,829.83 | 1,840.92 | 1,840.92 | - |
Dec 8, 2023 | 1,816.09 | 1,838.93 | 1,815.01 | 1,832.92 | 1,832.92 | - |
Dec 7, 2023 | 1,809.01 | 1,820.48 | 1,802.64 | 1,820.48 | 1,820.48 | - |
Dec 6, 2023 | 1,821.70 | 1,838.91 | 1,807.19 | 1,807.50 | 1,807.50 | - |
Dec 5, 2023 | 1,823.02 | 1,823.02 | 1,806.20 | 1,811.24 | 1,811.24 | - |
Dec 4, 2023 | 1,814.51 | 1,834.03 | 1,814.51 | 1,832.63 | 1,832.63 | - |
Dec 1, 2023 | 1,774.16 | 1,822.77 | 1,770.43 | 1,822.25 | 1,822.25 | - |
Nov 30, 2023 | 1,776.64 | 1,779.10 | 1,769.08 | 1,777.37 | 1,777.37 | - |
Nov 29, 2023 | 1,768.65 | 1,786.28 | 1,767.16 | 1,769.50 | 1,769.50 | - |
Nov 28, 2023 | 1,753.27 | 1,762.19 | 1,745.97 | 1,753.64 | 1,753.64 | - |
Nov 27, 2023 | 1,751.69 | 1,760.73 | 1,746.21 | 1,756.44 | 1,756.44 | - |
Nov 24, 2023 | 1,747.35 | 1,761.50 | 1,747.27 | 1,759.02 | 1,759.02 | - |
Nov 22, 2023 | 1,747.98 | 1,755.07 | 1,743.39 | 1,749.07 | 1,749.07 | - |
Nov 21, 2023 | 1,744.17 | 1,745.85 | 1,737.97 | 1,738.23 | 1,738.23 | - |
Nov 20, 2023 | 1,742.06 | 1,756.79 | 1,738.62 | 1,753.73 | 1,753.73 | - |
Nov 17, 2023 | 1,734.00 | 1,742.59 | 1,732.15 | 1,742.11 | 1,742.11 | - |
Nov 16, 2023 | 1,738.25 | 1,739.12 | 1,717.26 | 1,724.35 | 1,724.35 | - |
Nov 15, 2023 | 1,739.61 | 1,766.38 | 1,739.61 | 1,744.10 | 1,744.10 | - |
Nov 14, 2023 | 1,704.64 | 1,739.95 | 1,704.64 | 1,738.35 | 1,738.35 | - |
Nov 13, 2023 | 1,659.16 | 1,668.85 | 1,653.01 | 1,665.84 | 1,665.84 | - |
Nov 10, 2023 | 1,649.82 | 1,667.18 | 1,643.53 | 1,665.93 | 1,665.93 | - |
Nov 9, 2023 | 1,677.56 | 1,678.19 | 1,645.20 | 1,647.10 | 1,647.10 | - |
Nov 8, 2023 | 1,680.21 | 1,683.04 | 1,664.74 | 1,669.62 | 1,669.62 | - |
Nov 7, 2023 | 1,671.81 | 1,686.24 | 1,665.67 | 1,679.91 | 1,679.91 | - |
Nov 6, 2023 | 1,693.40 | 1,694.79 | 1,664.02 | 1,672.59 | 1,672.59 | - |
Nov 3, 2023 | 1,670.73 | 1,700.40 | 1,670.73 | 1,691.85 | 1,691.85 | - |
Nov 2, 2023 | 1,635.08 | 1,651.97 | 1,634.12 | 1,650.92 | 1,650.92 | - |
Nov 1, 2023 | 1,603.40 | 1,612.43 | 1,591.58 | 1,612.14 | 1,612.14 | - |
Oct 31, 2023 | 1,590.34 | 1,606.30 | 1,586.28 | 1,603.72 | 1,603.72 | - |
Oct 30, 2023 | 1,590.50 | 1,594.81 | 1,575.10 | 1,588.98 | 1,588.98 | - |
Oct 27, 2023 | 1,597.83 | 1,599.19 | 1,573.74 | 1,576.70 | 1,576.70 | - |
Oct 26, 2023 | 1,595.55 | 1,607.97 | 1,585.64 | 1,593.58 | 1,593.58 | - |
Oct 25, 2023 | 1,616.37 | 1,617.56 | 1,591.30 | 1,592.93 | 1,592.93 | - |
Oct 24, 2023 | 1,625.05 | 1,638.58 | 1,617.94 | 1,627.63 | 1,627.63 | - |
Oct 23, 2023 | 1,615.85 | 1,634.34 | 1,605.83 | 1,613.26 | 1,613.26 | - |
Oct 20, 2023 | 1,648.12 | 1,649.08 | 1,625.10 | 1,626.24 | 1,626.24 | - |
Oct 19, 2023 | 1,672.23 | 1,680.06 | 1,644.46 | 1,648.11 | 1,648.11 | - |
Oct 18, 2023 | 1,699.43 | 1,699.43 | 1,670.94 | 1,672.59 | 1,672.59 | - |
Oct 17, 2023 | 1,683.95 | 1,725.25 | 1,683.60 | 1,711.43 | 1,711.43 | - |
Oct 16, 2023 | 1,679.90 | 1,699.91 | 1,674.51 | 1,696.51 | 1,696.51 | - |
Oct 13, 2023 | 1,689.70 | 1,689.84 | 1,663.35 | 1,668.54 | 1,668.54 | - |
Oct 12, 2023 | 1,719.33 | 1,719.33 | 1,675.30 | 1,684.56 | 1,684.56 | - |
Oct 11, 2023 | 1,718.79 | 1,728.42 | 1,705.87 | 1,717.96 | 1,717.96 | - |
Oct 10, 2023 | 1,702.47 | 1,726.55 | 1,702.47 | 1,715.51 | 1,715.51 | - |
Oct 9, 2023 | 1,674.99 | 1,701.27 | 1,674.95 | 1,696.80 | 1,696.80 | - |
Oct 6, 2023 | 1,653.94 | 1,693.98 | 1,652.37 | 1,686.07 | 1,686.07 | - |
Oct 5, 2023 | 1,662.37 | 1,668.71 | 1,651.55 | 1,664.88 | 1,664.88 | - |
Related Tickers
^GSPC S&P 500
5,751.07
+0.90%
^DJI Dow Jones Industrial Average
42,352.75
+0.81%
^IXIC NASDAQ Composite
18,137.85
+1.22%
^NYA NYSE COMPOSITE (DJ)
^XAX NYSE AMEX COMPOSITE INDEX
5,334.33
+1.08%
^BUK100P Cboe UK 100
828.74
+0.07%
^RUT Russell 2000
2,212.80
+1.50%
^VIX CBOE Volatility Index
19.21
-6.25%
^FTSE FTSE 100
8,280.63
-0.02%
^GDAXI DAX PERFORMANCE-INDEX
19,120.93
+0.55%
^FCHI CAC 40
7,541.36
+0.85%
^STOXX50E ESTX 50 PR.EUR
4,954.94
+0.68%
^N100 Euronext 100 Index
1,483.46
+0.72%
^BFX BEL 20
4,290.90
+0.13%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,635.62
+0.22%
^HSI HANG SENG INDEX
22,736.87
+2.82%
000001.SS SSE Composite Index
3,336.50
+8.06%
399001.SZ Shenzhen Index
10,529.76
+10.67%
^STI STI Index
3,589.13
+0.33%
^AXJO S&P/ASX 200
8,150.00
-0.67%
^AORD ALL ORDINARIES
8,416.60
-0.68%
^BSESN S&P BSE SENSEX
81,688.45
-0.98%
^JKSE IDX COMPOSITE
7,496.09
-0.63%
^KLSE FTSE Bursa Malaysia KLCI
1,629.97
-0.71%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,619.94
+0.38%
^KS11 KOSPI Composite Index
2,569.71
+0.31%
^TWII TSEC weighted index
22,302.71
-0.39%
^GSPTSE S&P/TSX Composite index
24,162.83
+0.81%
^BVSP IBOVESPA
131,791.55
+0.09%
^MXX IPC MEXICO
52,609.87
+1.81%
^IPSA S&P IPSA
6,480.93
+1.43%
^MERV MERVAL
1,756,514.50
+0.09%
^TA125.TA TA-125
2,092.43
0.00%
^CASE30 EGX 30 Price Return Index
31,720.50
+1.24%
^JN0U.JO Top 40 USD Net TRI Index
4,819.86
+0.20%