DJI - Delayed Quote • USD
Dow Jones Industrial Average (^DJI)
At close: April 24 at 5:07 PM EDT
Currency in USD
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 27, 2020 | 21,898.47 | 22,327.57 | 21,469.27 | 21,636.78 | 21,636.78 | 588,830,000 |
Mar 26, 2020 | 21,468.38 | 22,595.06 | 21,427.10 | 22,552.17 | 22,552.17 | 705,180,000 |
Mar 25, 2020 | 21,050.34 | 22,019.93 | 20,538.34 | 21,200.55 | 21,200.55 | 796,320,000 |
Mar 24, 2020 | 19,722.19 | 20,737.70 | 19,649.25 | 20,704.91 | 20,704.91 | 799,340,000 |
Mar 23, 2020 | 19,028.36 | 19,121.01 | 18,213.65 | 18,591.93 | 18,591.93 | 787,970,000 |
Mar 20, 2020 | 20,253.15 | 20,531.26 | 19,094.27 | 19,173.98 | 19,173.98 | 872,290,000 |
Mar 19, 2020 | 19,830.01 | 20,442.63 | 19,177.13 | 20,087.19 | 20,087.19 | 780,300,000 |
Mar 18, 2020 | 20,188.69 | 20,489.33 | 18,917.46 | 19,898.92 | 19,898.92 | 871,360,000 |
Mar 17, 2020 | 20,487.05 | 21,379.35 | 19,882.26 | 21,237.38 | 21,237.38 | 793,060,000 |
Mar 16, 2020 | 20,917.53 | 21,768.28 | 20,116.46 | 20,188.52 | 20,188.52 | 770,130,000 |
Mar 13, 2020 | 21,973.82 | 23,189.76 | 21,285.37 | 23,185.62 | 23,185.62 | 843,080,000 |
Mar 12, 2020 | 22,184.71 | 22,837.95 | 21,154.46 | 21,200.62 | 21,200.62 | 908,260,000 |
Mar 11, 2020 | 24,604.63 | 24,604.63 | 23,328.32 | 23,553.22 | 23,553.22 | 663,960,000 |
Mar 10, 2020 | 24,453.00 | 25,020.99 | 23,690.34 | 25,018.16 | 25,018.16 | 654,860,000 |
Mar 9, 2020 | 24,992.36 | 24,992.36 | 23,706.07 | 23,851.02 | 23,851.02 | 750,430,000 |
Mar 6, 2020 | 25,457.21 | 25,994.38 | 25,226.62 | 25,864.78 | 25,864.78 | 599,780,000 |
Mar 5, 2020 | 26,671.92 | 26,671.92 | 25,943.33 | 26,121.28 | 26,121.28 | 477,370,000 |
Mar 4, 2020 | 26,383.68 | 27,102.34 | 26,286.31 | 27,090.86 | 27,090.86 | 457,590,000 |
Mar 3, 2020 | 26,762.47 | 27,084.59 | 25,706.28 | 25,917.41 | 25,917.41 | 647,080,000 |
Mar 2, 2020 | 25,590.51 | 26,706.17 | 25,391.96 | 26,703.32 | 26,703.32 | 637,200,000 |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
808.62
+0.73%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
16.15
+1.13%
^FTSE FTSE 100
8,097.57
+0.71%
^GDAXI DAX PERFORMANCE-INDEX
18,003.25
-0.47%
^FCHI CAC 40
8,064.48
-0.34%
^STOXX50E ESTX 50 PR.EUR
4,972.69
-0.34%
^N100 Euronext 100 Index
1,514.12
-0.11%
^BFX BEL 20
3,866.87
-0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,285.80
-0.22%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,387.63
+0.72%
^JKSE IDX COMPOSITE
7,157.13
-0.24%
^KLSE FTSE Bursa Malaysia KLCI
1,571.55
+0.00%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,947.27
-0.76%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,875.15
+1.12%