(^DJU)
INDEX: ^DJU
· Real-Time Price · USD
1091.10
16.08 (1.50%)
At close: Sep 10, 2025, 3:59 PM
^DJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1064.71 | 1078.18 | 1064.21 | 1075.02 | 1075.02 | 0.82% | 50,138,731 |
| Sep 8, 2025 | 1079.12 | 1079.12 | 1062.03 | 1066.26 | 1066.26 | -1.14% | 60,500,000 |
| Sep 5, 2025 | 1080.94 | 1082.88 | 1067.97 | 1078.54 | 1078.54 | -0.04% | 53,420,000 |
| Sep 4, 2025 | 1085.05 | 1090.29 | 1073.70 | 1078.93 | 1078.93 | -0.09% | 63,350,000 |
| Sep 3, 2025 | 1079.38 | 1081.24 | 1073.13 | 1079.89 | 1079.89 | -0.10% | 50,364,104 |
| Sep 2, 2025 | 1087.35 | 1087.35 | 1077.04 | 1080.99 | 1080.99 | -0.71% | 50,926,358 |
| Aug 29, 2025 | 1091.77 | 1093.17 | 1086.83 | 1088.75 | 1088.75 | -0.31% | 53,982,965 |
| Aug 28, 2025 | 1099.71 | 1101.49 | 1090.80 | 1092.15 | 1092.15 | -0.78% | 49,260,000 |
| Aug 27, 2025 | 1098.85 | 1103.68 | 1096.41 | 1100.74 | 1100.74 | 0.14% | 52,490,000 |
| Aug 26, 2025 | 1096.34 | 1101.34 | 1092.57 | 1099.17 | 1099.17 | 0.31% | 65,721,870 |
| Aug 25, 2025 | 1108.27 | 1108.58 | 1094.39 | 1095.76 | 1095.76 | -1.24% | 47,620,000 |
| Aug 22, 2025 | 1107.07 | 1114.86 | 1105.62 | 1109.49 | 1109.49 | 0.66% | 51,820,000 |
| Aug 21, 2025 | 1107.83 | 1114.19 | 1100.48 | 1102.20 | 1102.20 | -0.62% | 46,173,381 |
| Aug 20, 2025 | 1107.65 | 1115.13 | 1104.23 | 1109.03 | 1109.03 | 0.22% | 56,940,000 |
| Aug 19, 2025 | 1097.36 | 1107.01 | 1095.69 | 1106.64 | 1106.64 | 0.88% | 48,850,000 |
| Aug 18, 2025 | 1104.69 | 1105.90 | 1095.97 | 1096.97 | 1096.97 | -0.56% | 54,537,325 |
| Aug 15, 2025 | 1110.14 | 1110.14 | 1098.53 | 1103.19 | 1103.19 | -0.71% | 76,917,016 |
| Aug 14, 2025 | 1116.24 | 1119.16 | 1109.56 | 1111.07 | 1111.07 | -0.75% | 46,767,203 |
| Aug 13, 2025 | 1115.80 | 1119.73 | 1108.82 | 1119.46 | 1119.46 | 0.33% | 53,360,000 |
| Aug 12, 2025 | 1112.33 | 1115.95 | 1105.76 | 1115.82 | 1115.82 | 0.47% | 55,315,065 |