(^DJI)
INDEX: ^DJI
· Real-Time Price · USD
44907.19
-38.94 (-0.09%)
At close: Aug 18, 2025, 3:59 PM
^DJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 44050.53 | 44497.59 | 44050.53 | 44458.62 | 44458.62 | 1.10% | 442,859,827 |
| Aug 11, 2025 | 44184.36 | 44273.03 | 43911.31 | 43975.10 | 43975.10 | -0.45% | 431,515,675 |
| Aug 8, 2025 | 44058.81 | 44272.75 | 44028.94 | 44175.62 | 44175.62 | 0.47% | 452,505,751 |
| Aug 7, 2025 | 44430.09 | 44498.43 | 43799.20 | 43968.65 | 43968.65 | -0.51% | 492,481,199 |
| Aug 6, 2025 | 44196.61 | 44290.09 | 44017.71 | 44193.13 | 44193.13 | 0.18% | 518,973,796 |
| Aug 5, 2025 | 44224.44 | 44308.50 | 43923.81 | 44111.75 | 44111.75 | -0.14% | 466,507,519 |
| Aug 4, 2025 | 43724.02 | 44188.36 | 43724.02 | 44173.65 | 44173.65 | 1.34% | 519,870,016 |
| Aug 1, 2025 | 43781.77 | 43781.77 | 43340.68 | 43588.59 | 43588.59 | -1.23% | 705,157,538 |
| Jul 31, 2025 | 44665.82 | 44665.82 | 44049.01 | 44130.99 | 44130.99 | -0.74% | 689,045,615 |
| Jul 30, 2025 | 44677.90 | 44739.53 | 44261.71 | 44461.29 | 44461.29 | -0.38% | 464,221,945 |
| Jul 29, 2025 | 44833.74 | 44883.66 | 44568.83 | 44633.00 | 44633.00 | -0.46% | 488,828,954 |
| Jul 28, 2025 | 44946.98 | 44946.98 | 44739.96 | 44837.57 | 44837.57 | -0.14% | 416,514,799 |
| Jul 25, 2025 | 44757.28 | 44944.46 | 44650.59 | 44901.93 | 44901.93 | 0.47% | 371,732,286 |
| Jul 24, 2025 | 44776.41 | 44912.27 | 44674.57 | 44693.92 | 44693.92 | -0.70% | 453,005,543 |
| Jul 23, 2025 | 44661.12 | 45016.71 | 44638.44 | 45010.30 | 45010.30 | 1.14% | 446,630,000 |
| Jul 22, 2025 | 44338.62 | 44542.53 | 44272.60 | 44502.45 | 44502.45 | 0.40% | 483,568,319 |
| Jul 21, 2025 | 44368.40 | 44601.85 | 44311.42 | 44323.08 | 44323.08 | -0.04% | 446,594,437 |