(^DJUSPM)
INDEX: ^DJUSPM
· Real-Time Price · USD
177.43
-0.97 (-0.54%)
At close: Aug 18, 2025, 3:59 PM
^DJUSPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 178.83 | 179.18 | 176.93 | 177.40 | n/a | -0.56% | 9,217,481 |
| Aug 15, 2025 | 176.85 | 179.09 | 175.28 | 178.40 | 178.40 | 0.81% | 11,127,026 |
| Aug 14, 2025 | 177.79 | 178.60 | 176.07 | 176.96 | 176.96 | -0.65% | 8,071,438 |
| Aug 13, 2025 | 181.07 | 181.37 | 177.66 | 178.12 | 178.12 | -0.93% | 13,400,342 |
| Aug 12, 2025 | 179.47 | 180.39 | 177.72 | 179.79 | 179.79 | 0.33% | 8,229,393 |
| Aug 11, 2025 | 179.32 | 180.39 | 175.25 | 179.19 | 179.19 | -0.25% | 10,591,410 |
| Aug 8, 2025 | 181.51 | 182.48 | 178.54 | 179.64 | 179.64 | -0.11% | 12,431,131 |
| Aug 7, 2025 | 178.96 | 180.75 | 178.22 | 179.84 | 179.84 | 1.30% | 13,383,417 |
| Aug 6, 2025 | 174.95 | 178.11 | 174.95 | 177.54 | 177.54 | 1.47% | 13,864,489 |
| Aug 5, 2025 | 168.81 | 175.64 | 168.81 | 174.97 | 174.97 | 3.48% | 16,415,968 |
| Aug 4, 2025 | 161.95 | 169.15 | 161.95 | 169.09 | 169.09 | 5.26% | 13,975,485 |
| Aug 1, 2025 | 159.13 | 162.33 | 159.00 | 160.64 | 160.64 | 1.72% | 16,347,687 |
| Jul 31, 2025 | 158.24 | 160.18 | 157.31 | 157.93 | 157.93 | -0.79% | 14,585,116 |
| Jul 30, 2025 | 161.89 | 162.24 | 158.30 | 159.19 | 159.19 | -2.93% | 14,512,252 |
| Jul 29, 2025 | 163.21 | 164.13 | 162.26 | 163.99 | 163.99 | 0.62% | 10,217,605 |
| Jul 28, 2025 | 165.14 | 165.44 | 160.65 | 162.98 | 162.98 | -2.68% | 14,630,621 |
| Jul 25, 2025 | 159.03 | 168.57 | 159.03 | 167.46 | 167.46 | 4.51% | 34,488,851 |
| Jul 24, 2025 | 158.35 | 160.99 | 156.46 | 160.23 | 160.23 | -0.25% | 15,795,194 |
| Jul 23, 2025 | 160.73 | 162.88 | 159.44 | 160.63 | 160.63 | -0.72% | 16,304,140 |
| Jul 22, 2025 | 157.67 | 162.06 | 157.67 | 161.80 | 161.80 | 2.68% | 13,214,396 |