(^DJI)
INDEX: ^DJI
· Real-Time Price · USD
45490.91
-220.44 (-0.48%)
At close: Sep 10, 2025, 3:59 PM
^DJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 45731.50 | 45731.50 | 45380.06 | 45490.93 | 45490.93 | -0.48% | 574,542,895 |
| Sep 9, 2025 | 45547.62 | 45764.20 | 45433.51 | 45711.35 | 45711.35 | 0.43% | 449,655,404 |
| Sep 8, 2025 | 45430.61 | 45542.56 | 45277.73 | 45514.96 | 45514.96 | 0.25% | 472,240,000 |
| Sep 5, 2025 | 45656.49 | 45770.20 | 45211.78 | 45400.87 | 45400.87 | -0.48% | 558,920,000 |
| Sep 4, 2025 | 45204.87 | 45632.39 | 45160.74 | 45621.30 | 45621.30 | 0.77% | 457,494,663 |
| Sep 3, 2025 | 45309.43 | 45309.43 | 44980.36 | 45271.24 | 45271.24 | -0.05% | 479,211,130 |
| Sep 2, 2025 | 45287.73 | 45295.81 | 44948.16 | 45295.81 | 45295.81 | -0.55% | 533,186,345 |
| Aug 29, 2025 | 45590.96 | 45616.16 | 45377.21 | 45544.89 | 45544.89 | -0.20% | 495,158,511 |
| Aug 28, 2025 | 45581.03 | 45682.83 | 45442.68 | 45636.91 | 45636.91 | 0.16% | 540,880,000 |
| Aug 27, 2025 | 45417.46 | 45621.08 | 45372.78 | 45565.24 | 45565.24 | 0.32% | 430,986,724 |
| Aug 26, 2025 | 45236.83 | 45437.62 | 45192.29 | 45418.08 | 45418.08 | 0.30% | 490,980,000 |
| Aug 25, 2025 | 45605.25 | 45605.25 | 45273.09 | 45282.48 | 45282.48 | -0.77% | 393,960,000 |
| Aug 22, 2025 | 44952.88 | 45757.84 | 44952.88 | 45631.75 | 45631.75 | 1.89% | 484,727,067 |
| Aug 21, 2025 | 44808.21 | 44892.61 | 44579.03 | 44785.51 | 44785.51 | -0.34% | 407,566,629 |
| Aug 20, 2025 | 44922.70 | 45033.75 | 44767.97 | 44938.32 | 44938.32 | 0.04% | 512,550,000 |
| Aug 19, 2025 | 44952.36 | 45207.39 | 44816.50 | 44922.28 | 44922.28 | 0.02% | 466,012,413 |
| Aug 18, 2025 | 44963.17 | 44998.83 | 44868.32 | 44911.83 | 44911.83 | -0.08% | 416,460,565 |
| Aug 15, 2025 | 45159.91 | 45203.52 | 44897.98 | 44946.13 | 44946.13 | 0.08% | 547,278,201 |
| Aug 14, 2025 | 44890.84 | 44948.70 | 44690.50 | 44911.27 | 44911.27 | -0.02% | 453,533,194 |
| Aug 13, 2025 | 44571.53 | 44949.12 | 44571.53 | 44922.28 | 44922.28 | 1.04% | 521,430,000 |