About
Profile
The Dow Jones Industrial Average, Dow Jones, or simply the Dow, is a stock market index of 30 prominent companies listed on stock exchanges in the United States.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
DJ30
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Wall Street ended mixed after Tesla and Alphabet earnings and rising yields
- The level of market optimism is ‘not fully thought out’ – MetLife’s chief strategist
- Fmr. US Commerce Secretary Carlos Gutierrez on tariffs: Credit where credit is due
- Wall Street opens mixed after Tesla, Alphabet earnings, yields pop on jobless claims report
- Wall Street rises, Dow ends less than 4 points shy of record close
- Wall Street inches up as U.S. strikes trade deal with Japan; tech earnings on tap
- Wall Street closed mixed as investors weigh earnings and global trade developments
- Nasdaq, S&P, Dow are mixed as focus stays on earnings and trade deals
- Wall Street edged higher as tech earnings take center stage this week
- Nasdaq, S&P 500, Dow rises as eyes turn to big week for tech earnings
- Markets brace for Powell exit risk as Trump tensions mount
- Stocks retreat from recent highs to end mixed as more Trump tariffs weigh on markets
- Stocks open mixed after Wall Street notched record trading highs
- S&P 500, Nasdaq notch record closes as retail sales and earnings fuel rally
- Wall Street opens slightly higher as investors digest latest economic data
- Wall Street closed in the green as Trump targets Powell and softer PPI data arrived
- Wall Street is muted as wholesale inflation shows no change in June
- Wall Street closed mixed as the latest inflation and bank earnings data arrived
- Wall Street is mixed as the S&P 500 briefly tops 6,300 points for the first time
- Wall Street closed slightly higher as investors now brace for inflation and earnings data
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 25, 2023 | 32764.72 | 32854.26 |
32867.55
|
32586.57
|
355M | -0.11% | ||||
| May 24, 2023 | 32800.38 | 33021.76 |
33021.76
|
32754.09
|
236M | -0.77% | ||||
| May 23, 2023 | 33055.57 | 33190.6 |
33309.62
|
33013.41
|
280M | -0.69% | ||||
| May 22, 2023 | 33286.55 | 33408.54 |
33510
|
33212.66
|
260M | -0.42% | ||||
| May 19, 2023 | 33426.43 | 33582.95 |
33652.9
|
33337.16
|
292M | -0.33% | ||||
| May 18, 2023 | 33535.97 | 33374.56 |
33579.91
|
33212.56
|
322M | 0.34% | ||||
| May 17, 2023 | 33421.23 | 33147.54 |
33471.32
|
33050.77
|
295M | 1.24% | ||||
| May 16, 2023 | 33012.34 | 33275.37 |
33288.63
|
33006.19
|
241M | -1.01% | ||||
| May 15, 2023 | 33350.4 | 33321.21 |
33400.3
|
33162.32
|
218M | 0.15% | ||||
| May 12, 2023 | 33300.62 | 33370.58 |
33405.11
|
33110.71
|
222M | -0.03% | ||||
| May 11, 2023 | 33310.04 | 33383.89 |
33389.88
|
33128.64
|
291M | -0.66% | ||||
| May 10, 2023 | 33531 | 33707.2 |
33771.23
|
33242.92
|
255M | -0.09% | ||||
| May 9, 2023 | 33562.14 | 33589.85 |
33655.94
|
33509.72
|
226M | -0.17% | ||||
| May 8, 2023 | 33618.55 | 33715.15 |
33746.8
|
33509.45
|
216M | -0.17% | ||||
| May 5, 2023 | 33674.31 | 33248.55 |
33748.43
|
33248.55
|
309M | 1.65% | ||||
| May 4, 2023 | 33127.94 | 33347.78 |
33353.07
|
32938.59
|
293M | -0.86% | ||||
| May 3, 2023 | 33414.11 | 33726.64 |
33811.84
|
33398.14
|
280M | -0.8% | ||||
| May 2, 2023 | 33684.46 | 34017.62 |
34017.62
|
33438.66
|
267M | -1.08% | ||||
| May 1, 2023 | 34050.91 | 34116.81 |
34257.17
|
34030.32
|
239M | -0.14% | ||||
| Apr 28, 2023 | 34098.95 | 33797.43 |
34102.58
|
33729.51
|
337M | 0.80% | ||||
| Apr 27, 2023 | 33826.66 | 33381.66 |
33859.31
|
33374.65
|
331M | 1.58% | ||||
| Apr 26, 2023 | 33301.67 | 33596.34 |
33643.45
|
33236.02
|
312M | -0.69% | ||||
| Apr 25, 2023 | 33531.72 | 33845.54 |
33868.31
|
33525.39
|
289M | -1.02% | ||||
| Apr 24, 2023 | 33875.92 | 33794.79 |
33890.27
|
33726.52
|
238M | 0.20% | ||||
| Apr 21, 2023 | 33809.03 | 33793.6 |
33858.81
|
33689.54
|
278M | 0.06% | ||||
| Apr 20, 2023 | 33788.27 | 33740.6 |
33875.39
|
33677.74
|
299M | -0.32% | ||||
| Apr 19, 2023 | 33897.34 | 33889.83 |
33957.45
|
33816.88
|
244M | -0.23% | ||||
| Apr 18, 2023 | 33976.53 | 33965.16 |
34018.62
|
33792.08
|
246M | -0.03% | ||||
| Apr 17, 2023 | 33987.37 | 33922.18 |
33990.38
|
33797.43
|
228M | 0.30% | ||||
| Apr 14, 2023 | 33885.31 | 33981.71 |
34081.56
|
33731.16
|
268M | -0.43% | ||||
| Apr 13, 2023 | 34030.34 | 33668.97 |
34054.79
|
33606.74
|
261M | 1.14% | ||||
| Apr 12, 2023 | 33647.22 | 33827.89 |
33895.06
|
33594.7
|
245M | -0.11% | ||||
| Apr 11, 2023 | 33685.12 | 33586.75 |
33781.29
|
33586.75
|
235M | 0.30% | ||||
| Apr 10, 2023 | 33585.93 | 33395.23 |
33588.57
|
33344.46
|
225M | 0.30% | ||||
| Apr 6, 2023 | 33485.35 | 33420.96 |
33525.83
|
33326.14
|
250M | 0.01% | ||||
| Apr 5, 2023 | 33482.59 | 33394.6 |
33539.42
|
33376.32
|
279M | 0.24% | ||||
| Apr 4, 2023 | 33403.04 | 33594.79 |
33633.32
|
33276.02
|
274M | -0.59% | ||||
| Apr 3, 2023 | 33600.92 | 33246.47 |
33632.04
|
33246.47
|
298M | 0.99% | ||||
| Mar 31, 2023 | 33273.1 | 32901.96 |
33290.83
|
32901.96
|
327M | 1.26% | ||||
| Mar 30, 2023 | 32859.56 | 32807.43 |
32899.26
|
32682.9
|
275M | 0.43% | ||||
| Mar 29, 2023 | 32717.96 | 32566.54 |
32728.04
|
32540.94
|
302M | 1% | ||||
| Mar 28, 2023 | 32394.65 | 32434.85 |
32548.8
|
32295.65
|
237M | -0.12% | ||||
| Mar 27, 2023 | 32432.61 | 32276.72 |
32563.9
|
32276.72
|
279M | 0.60% | ||||
| Mar 24, 2023 | 32238.15 | 32038.22 |
32257.02
|
31805.18
|
308M | 0.42% | ||||
| Mar 23, 2023 | 32103.77 | 32101.49 |
32511.09
|
31866.31
|
324M | 0.23% | ||||
| Mar 22, 2023 | 32028.9 | 32587.2 |
32761.38
|
32024.68
|
319M | -1.64% | ||||
| Mar 21, 2023 | 32561.82 | 32420.71 |
32590.5
|
32346.31
|
345M | 0.98% | ||||
| Mar 20, 2023 | 32244.64 | 31935.21 |
32277.01
|
31935.21
|
340M | 1.21% | ||||
| Mar 17, 2023 | 31858.89 | 32217.32 |
32217.32
|
31728.97
|
615M | -1.21% | ||||
| Mar 16, 2023 | 32247.61 | 31827.65 |
32281.61
|
31574.36
|
426M | 1.17% | ||||
| Mar 15, 2023 | 31876.22 | 31759.87 |
31902.31
|
31429.98
|
400M | -0.86% | ||||
| Mar 14, 2023 | 32153.89 | 32151.2 |
32306.59
|
31806.45
|
373M | 1.05% | ||||
| Mar 13, 2023 | 31819.05 | 31624.87 |
32240.35
|
31624.87
|
417M | -0.28% | ||||
| Mar 10, 2023 | 31909.96 | 32185.14 |
32421.89
|
31784.37
|
388M | -1.07% | ||||
| Mar 9, 2023 | 32256.05 | 32876.83 |
32988.24
|
32193.33
|
307M | -1.65% | ||||
| Mar 8, 2023 | 32798.53 | 32872.08 |
32901.88
|
32615.09
|
236M | -0.18% | ||||
| Mar 7, 2023 | 32856.86 | 33428.31 |
33452.7
|
32839.94
|
284M | -1.72% | ||||
| Mar 6, 2023 | 33431.05 | 33425.32 |
33571.44
|
33384.02
|
317M | 0.12% | ||||
| Mar 3, 2023 | 33390.35 | 33135 |
33405.55
|
33009.86
|
286M | 1.17% | ||||
| Mar 2, 2023 | 33005.12 | 32739.58 |
33082.87
|
32667.9
|
308M | 0% | ||||