(^DJX)
INDEX: ^DJX
· Real-Time Price · USD
449.13
-0.33 (-0.07%)
At close: Aug 18, 2025, 3:59 PM
^DJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 449.63 | 449.99 | 448.68 | 449.12 | n/a | -0.08% | 0 |
| Aug 15, 2025 | 451.60 | 452.04 | 448.98 | 449.46 | 449.46 | 0.08% | 0 |
| Aug 14, 2025 | 448.91 | 449.49 | 446.91 | 449.11 | 449.11 | -0.02% | 0 |
| Aug 13, 2025 | 445.72 | 449.49 | 445.72 | 449.22 | 449.22 | 1.04% | 0 |
| Aug 12, 2025 | 440.51 | 444.98 | 440.51 | 444.59 | 444.59 | 1.10% | 0 |
| Aug 11, 2025 | 441.84 | 442.73 | 439.11 | 439.75 | 439.75 | -0.45% | 0 |
| Aug 8, 2025 | 440.45 | 442.73 | 440.29 | 441.76 | 441.76 | 0.47% | 0 |
| Aug 7, 2025 | 444.30 | 444.98 | 437.99 | 439.69 | 439.69 | -0.51% | 0 |
| Aug 6, 2025 | 441.97 | 442.90 | 440.18 | 441.93 | 441.93 | 0.18% | 0 |
| Aug 5, 2025 | 442.00 | 443.09 | 439.24 | 441.12 | 441.12 | -0.14% | 0 |
| Aug 4, 2025 | 437.24 | 441.88 | 437.24 | 441.74 | 441.74 | 1.34% | 0 |
| Aug 1, 2025 | 437.82 | 437.82 | 433.41 | 435.89 | 435.89 | -1.23% | 0 |
| Jul 31, 2025 | 446.66 | 446.66 | 440.49 | 441.31 | 441.31 | -0.74% | 0 |
| Jul 30, 2025 | 446.78 | 447.40 | 442.62 | 444.61 | 444.61 | -0.39% | 0 |
| Jul 29, 2025 | 448.34 | 448.84 | 445.69 | 446.33 | 446.33 | -0.46% | 0 |
| Jul 28, 2025 | 449.47 | 449.47 | 447.40 | 448.38 | 448.38 | -0.14% | 0 |
| Jul 25, 2025 | 447.57 | 449.44 | 446.51 | 449.02 | 449.02 | 0.47% | 0 |
| Jul 24, 2025 | 447.76 | 449.12 | 446.75 | 446.94 | 446.94 | -0.70% | 0 |
| Jul 23, 2025 | 446.61 | 450.17 | 446.38 | 450.10 | 450.10 | 1.14% | 0 |
| Jul 22, 2025 | 443.39 | 445.43 | 442.73 | 445.02 | 445.02 | 0.40% | 0 |