^DJA - Dow Jones Composite Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20188,345.198,359.308,309.928,315.578,315.57210,155,254
May 21, 20188,285.648,383.218,268.638,337.968,337.963,019,890,000
May 18, 20188,242.648,295.138,186.008,241.928,241.923,368,690,000
May 17, 20188,253.918,316.888,200.948,245.748,245.743,475,400,000
May 16, 20188,237.968,277.188,167.358,256.768,256.763,202,670,000
May 15, 20188,265.098,290.668,178.848,236.008,236.003,290,680,000
May 14, 20188,312.168,366.378,258.208,294.478,294.472,972,660,000
May 11, 20188,259.138,343.868,225.548,297.168,297.162,862,700,000
May 10, 20188,196.418,290.078,167.568,253.228,253.223,333,050,000
May 09, 20188,145.388,235.238,080.238,178.208,178.203,909,500,000
May 08, 20188,144.318,214.498,064.588,137.958,137.953,717,570,000
May 07, 20188,150.798,226.148,099.548,147.028,147.023,237,960,000
May 04, 20188,021.898,180.117,982.878,137.338,137.333,327,220,000
May 03, 20188,030.048,097.407,898.178,042.098,042.093,851,470,000
May 02, 20188,099.448,161.598,008.518,052.368,052.364,010,770,000
May 01, 20188,124.198,162.108,013.178,111.148,111.143,559,850,000
Apr 30, 20188,217.638,276.218,111.268,134.218,134.213,734,530,000
Apr 27, 20188,156.328,239.048,094.318,193.098,193.093,219,030,000
Apr 26, 20188,117.408,226.988,031.048,154.938,154.933,665,720,000
Apr 25, 20188,088.558,173.287,996.668,117.018,117.013,499,440,000
Apr 24, 20188,240.398,297.058,003.048,082.708,082.703,706,740,000
Apr 23, 20188,210.278,267.958,145.968,206.178,206.173,017,480,000
Apr 20, 20188,268.108,307.438,153.938,199.378,199.373,388,590,000
Apr 19, 20188,296.538,338.438,202.738,268.698,268.693,349,370,000
Apr 18, 20188,303.748,391.948,242.258,307.458,307.453,383,410,000
Apr 17, 20188,262.188,359.218,210.238,280.218,280.213,234,360,000
Apr 16, 20188,167.548,281.358,144.618,229.538,229.533,019,700,000
Apr 13, 20188,162.728,227.648,073.448,119.738,119.732,960,910,000
Apr 12, 20188,083.288,203.058,059.508,133.748,133.743,021,320,000
Apr 11, 20188,069.358,130.188,003.318,054.738,054.733,020,760,000
Apr 10, 20188,066.288,177.348,034.018,106.618,106.613,543,930,000
Apr 09, 20188,030.478,143.237,977.878,007.488,007.483,062,960,000
Apr 06, 20188,153.228,177.447,937.308,003.248,003.243,299,700,000
Apr 05, 20188,138.018,241.158,084.118,189.098,189.093,178,970,000
Apr 04, 20187,970.958,139.107,892.208,118.498,118.493,350,340,000
Apr 03, 20187,969.358,099.387,927.578,072.448,072.443,392,810,000
Apr 02, 20188,086.308,134.007,853.337,949.367,949.363,598,520,000
Mar 29, 20188,021.278,171.417,992.198,092.538,092.533,565,990,000
Mar 28, 20187,999.558,083.737,911.557,991.097,991.093,864,500,000
Mar 27, 20188,107.288,191.297,929.357,993.267,993.263,706,350,000
Mar 26, 20187,980.668,086.157,905.558,085.718,085.713,511,100,000
Mar 23, 20188,051.328,127.537,883.297,899.607,899.603,815,080,000
Mar 22, 20188,199.648,236.898,017.858,039.118,039.113,739,800,000
Mar 21, 20188,259.108,361.068,193.558,239.518,239.513,415,510,000
Mar 20, 20188,247.968,320.778,206.908,261.858,261.853,261,030,000
Mar 19, 20188,302.888,334.288,163.148,234.618,234.613,282,130,000
Mar 16, 20188,272.618,373.998,246.458,316.888,316.885,372,340,000
Mar 15, 20188,262.288,344.088,201.378,269.998,269.993,500,330,000
Mar 14, 20188,345.158,391.188,197.038,244.438,244.433,391,360,000
Mar 13, 20188,364.648,451.308,273.218,320.978,320.973,301,650,000
Mar 12, 20188,381.728,435.618,296.308,339.078,339.073,185,020,000
Mar 09, 20188,256.538,383.888,227.148,371.508,371.503,364,100,000
Mar 08, 20188,199.038,277.808,127.398,222.448,222.443,212,320,000
Mar 07, 20188,159.148,203.478,058.278,183.388,183.383,393,270,000
Mar 06, 20188,227.698,284.208,137.788,213.398,213.393,370,690,000
Mar 05, 20188,095.468,247.088,028.088,206.398,206.393,710,810,000
Mar 02, 20188,074.888,164.447,978.888,117.688,117.683,882,450,000
Mar 01, 20188,227.488,323.438,066.478,135.788,135.784,503,970,000
Feb 28, 20188,359.228,418.478,215.968,228.288,228.284,230,660,000
Feb 27, 20188,478.008,529.268,331.628,338.248,338.243,745,080,000
Feb 26, 20188,382.838,504.868,350.158,469.478,469.473,424,650,000
Feb 23, 20188,252.778,370.868,222.528,354.048,354.043,189,190,000
Feb 22, 20188,202.688,312.788,162.348,224.598,224.593,701,270,000
Feb 21, 20188,214.998,352.458,146.998,174.688,174.683,779,400,000
Feb 20, 20188,285.168,332.498,169.758,214.198,214.193,627,610,000
Feb 16, 20188,301.998,395.518,244.338,312.018,312.013,637,460,000
Feb 15, 20188,250.728,340.458,163.608,311.048,311.043,684,910,000
Feb 14, 20188,118.528,252.428,064.898,212.888,212.884,003,740,000
Feb 13, 20188,102.078,195.308,029.798,155.018,155.013,472,870,000
Feb 12, 20188,037.498,193.957,989.198,124.888,124.884,055,790,000
Feb 09, 20187,955.658,088.817,731.757,999.617,999.615,680,070,000
Feb 08, 20188,221.568,251.437,910.367,918.707,918.705,305,440,000
Feb 07, 20188,215.978,363.338,155.938,222.438,222.434,626,570,000
Feb 06, 20188,004.908,277.667,863.678,226.938,226.935,891,660,000
Feb 05, 20188,369.458,465.917,961.488,096.168,096.165,283,460,000
Feb 02, 20188,562.968,566.178,409.248,416.298,416.294,301,130,000
Feb 01, 20188,600.548,707.468,513.278,603.818,603.813,938,450,000
Jan 31, 20188,639.988,739.268,555.428,624.778,624.774,261,280,000
Jan 30, 20188,644.208,706.878,531.028,596.638,596.633,990,650,000
Jan 29, 20188,736.088,799.548,656.848,698.198,698.193,573,830,000
Jan 26, 20188,698.468,784.988,637.368,748.398,748.393,443,230,000
Jan 25, 20188,674.758,751.548,583.548,675.008,675.003,835,150,000
Jan 24, 20188,694.488,754.778,606.618,670.398,670.394,014,070,000
Jan 23, 20188,696.798,768.088,627.978,705.448,705.443,519,650,000
Jan 22, 20188,654.618,731.388,594.928,697.348,697.343,471,780,000
Jan 19, 20188,631.658,703.938,570.128,654.828,654.823,609,430,000
Jan 18, 20188,669.098,720.918,583.018,637.018,637.013,681,470,000
Jan 17, 20188,613.018,710.538,557.388,661.308,661.303,778,050,000
Jan 16, 20188,661.568,725.518,535.068,584.588,584.584,325,970,000
Jan 12, 20188,582.718,663.628,541.578,619.678,619.673,573,970,000
Jan 11, 20188,486.308,601.178,452.208,567.278,567.273,641,320,000
Jan 10, 20188,481.848,535.038,410.588,476.368,476.363,576,350,000
Jan 09, 20188,485.218,554.168,435.988,490.238,490.233,453,480,000
Jan 08, 20188,456.108,523.248,403.308,477.398,477.393,242,650,000
Jan 05, 20188,411.108,495.998,360.518,449.138,449.133,236,620,000
Jan 04, 20188,379.788,458.728,335.358,393.628,393.623,695,260,000
Jan 03, 20188,361.918,422.798,298.178,366.878,366.873,538,660,000
Jan 02, 20188,337.538,413.548,275.888,360.918,360.913,357,250,000
Dec 29, 20178,352.678,382.558,300.778,310.358,310.352,443,490,000
Dec 28, 20178,336.658,370.688,294.768,344.518,344.512,153,330,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...