^DJI - Dow Jones Industrial - U.S.

pon, 19 sty 2026, 5:42 CET, NY 23:42, Londyn 4:42, Tokio 13:42, ^SPX -0.06%

Symbol np: ^SPX

Historical data: Dow Jones Industrial - U.S. (^DJI)

16 Jan, 23:00 49359.33 -83.11 (-0.17%)

More On ^DJI


	Summary

	Chart

	Chart HTML5

►	Historical data

	Constituents

	News


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ^DJI

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
215	30 Sep 2020	25879.38	29199.35	25523.51	27781.7	+7.63%	+1968.82	26,963,765,117
214	30 Jun 2020	21227.38	27580.21	20735.02	25812.88	+17.77%	+3895.72	27,378,956,584
213	31 Mar 2020	28638.97	29568.57	18213.65	21917.16	-23.20%	-6621.28	28,683,755,081
212	31 Dec 2019	26962.54	28701.66	25743.46	28538.44	+6.02%	+1621.61	15,668,149,837
211	30 Sep 2019	26805.86	27398.68	25339.6	26916.83	+1.19%	+316.87	18,424,673,892
210	30 Jun 2019	26075.1	26907.37	24680.57	26599.96	+2.59%	+671.28	17,757,353,022
209	31 Mar 2019	23058.61	26241.42	22638.41	25928.68	+11.15%	+2601.22	19,356,534,922
208	31 Dec 2018	26598.36	26951.81	21712.53	23327.46	-11.83%	-3130.85	23,701,691,013
207	30 Sep 2018	24161.53	26769.16	24077.56	26458.31	+9.01%	+2186.90	16,306,351,187
206	30 Jun 2018	24076.6	25402.83	23344.52	24271.41	+0.70%	+168.30	22,754,377,785
205	31 Mar 2018	24809.35	26616.71	23360.29	24103.11	-2.49%	-616.11	27,440,375,756
204	31 Dec 2017	22423.47	24876.07	22416	24719.22	+10.33%	+2314.13	21,229,031,906
203	30 Sep 2017	21392.3	22419.51	21279.3	22405.09	+4.94%	+1055.46	18,061,934,668
202	30 Jun 2017	20665.17	21535.03	20379.55	21349.63	+3.32%	+686.41	19,220,392,605
201	31 Mar 2017	19872.86	21169.11	19677.94	20663.22	+4.56%	+900.62	19,610,109,844
200	31 Dec 2016	18279.6	19987.63	17883.56	19762.6	+7.94%	+1454.45	9,853,874,932
199	30 Sep 2016	17924.24	18668.44	17713.45	18308.15	+2.11%	+378.16	5,613,705,330
198	30 Jun 2016	17661.74	18167.63	17063.08	17929.99	+1.38%	+244.90	6,325,400,150
197	31 Mar 2016	17405.48	17790.11	15450.56	17685.09	+1.49%	+260.06	7,743,675,619
196	31 Dec 2015	16278.62	17977.85	16013.66	17425.03	+7.00%	+1140.33	7,462,428,944
195	30 Sep 2015	17638.12	18137.12	15370.33	16284.7	-7.58%	-1334.81	7,484,214,047
194	30 Jun 2015	17778.52	18351.36	17576.5	17619.51	-0.88%	-156.61	6,226,697,605
193	31 Mar 2015	17823.07	18288.63	17037.76	17776.12	-0.26%	-46.95	6,395,103,510
192	31 Dec 2014	17040.46	18103.45	15855.12	17823.07	+4.58%	+780.17	6,636,585,300
191	30 Sep 2014	16826.6	17350.64	16334.67	17042.9	+1.29%	+216.30	5,043,815,997
190	30 Jun 2014	16457.66	16977.85	16015.32	16826.6	+2.24%	+368.94	5,385,544,169
189	31 Mar 2014	16572.17	16573.07	15340.69	16457.66	-0.72%	-119.00	6,340,960,981
188	31 Dec 2013	15132.49	16588.25	14719.43	16576.66	+9.56%	+1446.99	6,083,972,679
187	30 Sep 2013	14911.6	15709.58	14760.41	15129.67	+1.48%	+220.07	7,322,144,374
186	30 Jun 2013	14578.54	15542.4	14434.43	14909.6	+2.27%	+331.06	8,621,470,391
185	31 Mar 2013	13104.3	14585.1	13104.3	14578.54	+11.25%	+1474.40	7,820,186,599
184	31 Dec 2012	13437.66	13661.87	12471.49	13104.14	-2.48%	-332.99	7,823,208,764
183	30 Sep 2012	12879.71	13653.24	12492.25	13437.13	+4.32%	+557.04	7,546,383,210
182	30 Jun 2012	13211.36	13338.66	12035.09	12880.09	-2.51%	-331.95	8,549,065,244
181	31 Mar 2012	12221.19	13289.08	12221.19	13212.04	+8.14%	+994.48	8,896,603,554
180	31 Dec 2011	10912.1	12328.47	10404.49	12217.56	+11.95%	+1304.18	10,242,353,705
179	30 Sep 2011	12412.07	12753.89	10597.14	10913.38	-12.09%	-1500.96	13,692,313,356
178	30 Jun 2011	12321.02	12876	11862.53	12414.34	+0.77%	+94.61	10,775,477,414
177	31 Mar 2011	11577.43	12391.29	11555.48	12319.73	+6.41%	+742.22	10,753,875,711
176	31 Dec 2010	10789.72	11625	10711.12	11577.51	+7.32%	+789.46	10,848,868,726

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ^DJI

On the ticker field set "d:^dji", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.