(^DJU)
INDEX: ^DJU
· Real-Time Price · USD
1096.90
-6.29 (-0.57%)
At close: Aug 18, 2025, 3:59 PM
^DJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1115.37 | 1117.12 | 1105.75 | 1110.61 | 1110.61 | -0.26% | 49,670,000 |
| Aug 8, 2025 | 1120.25 | 1124.22 | 1110.80 | 1113.48 | 1113.48 | -0.42% | 49,569,530 |
| Aug 7, 2025 | 1092.87 | 1124.02 | 1092.69 | 1118.20 | 1118.20 | 1.50% | 65,596,857 |
| Aug 6, 2025 | 1110.29 | 1112.38 | 1100.53 | 1101.72 | 1101.72 | -0.75% | 65,129,507 |
| Aug 5, 2025 | 1124.67 | 1128.79 | 1107.56 | 1110.07 | 1110.07 | -1.40% | 75,813,100 |
| Aug 4, 2025 | 1107.96 | 1128.46 | 1107.96 | 1125.80 | 1125.80 | 1.61% | 65,593,226 |
| Aug 1, 2025 | 1099.16 | 1113.59 | 1094.62 | 1107.91 | 1107.91 | 0.62% | 71,260,000 |
| Jul 31, 2025 | 1092.04 | 1102.50 | 1090.62 | 1101.04 | 1101.04 | 0.56% | 89,257,820 |
| Jul 30, 2025 | 1089.12 | 1104.06 | 1088.33 | 1094.90 | 1094.90 | 0.77% | 64,547,735 |
| Jul 29, 2025 | 1076.88 | 1086.93 | 1074.05 | 1086.49 | 1086.49 | 1.24% | 51,997,101 |
| Jul 28, 2025 | 1080.79 | 1081.37 | 1069.35 | 1073.18 | 1073.18 | -0.86% | 51,800,000 |
| Jul 25, 2025 | 1082.49 | 1085.89 | 1079.11 | 1082.52 | 1082.52 | -0.03% | 47,135,901 |
| Jul 24, 2025 | 1088.23 | 1089.65 | 1081.12 | 1082.86 | 1082.86 | -0.29% | 50,574,645 |
| Jul 23, 2025 | 1096.90 | 1101.95 | 1080.28 | 1085.99 | 1085.99 | -0.28% | 73,225,438 |
| Jul 22, 2025 | 1076.28 | 1089.22 | 1076.28 | 1089.07 | 1089.07 | 1.21% | 50,432,261 |
| Jul 21, 2025 | 1074.92 | 1082.60 | 1072.78 | 1076.02 | 1076.02 | 0.20% | 47,553,490 |