^DJA - Dow Jones Composite Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20198,990.329,001.408,959.258,985.608,985.6059,489,482
Oct 21, 20198,969.458,990.928,956.868,986.338,986.333,271,620,000
Oct 18, 20198,979.508,982.708,931.558,940.808,940.803,264,290,000
Oct 17, 20198,969.989,004.508,966.528,980.278,980.273,115,960,000
Oct 16, 20198,937.248,971.328,930.988,956.838,956.833,222,570,000
Oct 15, 20198,886.148,975.188,886.148,947.098,947.093,340,740,000
Oct 14, 20198,888.108,905.488,873.258,878.968,878.962,557,020,000
Oct 11, 20198,866.078,966.318,866.078,904.758,904.753,580,460,000
Oct 10, 20198,737.308,825.458,732.438,805.968,805.963,217,250,000
Oct 09, 20198,732.808,781.608,722.518,753.118,753.112,726,820,000
Oct 08, 20198,733.218,769.008,683.088,684.328,684.323,356,450,000
Oct 07, 20198,805.408,855.168,774.598,798.558,798.552,940,140,000
Oct 04, 20198,730.258,832.308,730.258,827.928,827.922,990,830,000
Oct 03, 20198,667.138,711.808,567.898,710.668,710.663,503,640,000
Oct 02, 20198,786.258,786.258,632.608,672.268,672.263,912,520,000
Oct 01, 20198,977.899,005.338,826.908,835.458,835.453,558,040,000
Sep 30, 20198,950.758,986.008,950.758,961.158,961.153,247,610,000
Sep 27, 20198,993.148,995.588,903.978,933.908,933.903,243,650,000
Sep 26, 20198,990.318,993.818,934.808,966.728,966.723,077,240,000
Sep 25, 20198,939.428,990.738,915.508,978.618,978.613,318,870,000
Sep 24, 20198,976.249,007.878,895.088,926.668,926.663,868,160,000
Sep 23, 20198,932.848,966.178,915.508,945.268,945.263,186,590,000
Sep 20, 20198,994.349,015.748,937.098,955.048,955.046,094,740,000
Sep 19, 20199,019.679,036.068,980.778,990.308,990.303,251,290,000
Sep 18, 20198,988.409,012.068,928.479,009.249,009.243,435,540,000
Sep 17, 20198,994.069,028.418,985.529,026.369,026.363,671,840,000
Sep 16, 20199,020.089,034.088,999.129,010.889,010.884,274,640,000
Sep 13, 20199,054.859,076.939,048.099,056.679,056.673,520,060,000
Sep 12, 20199,060.099,070.119,017.059,039.539,039.533,791,860,000
Sep 11, 20198,967.269,039.608,945.179,039.609,039.603,927,550,000
Sep 10, 20198,903.688,962.688,885.728,962.648,962.644,390,770,000
Sep 09, 20198,885.778,918.848,870.568,913.948,913.944,002,890,000
Sep 06, 20198,892.428,900.128,863.098,869.778,869.773,208,280,000
Sep 05, 20198,820.598,902.768,820.598,872.878,872.873,890,700,000
Sep 04, 20198,746.648,770.868,735.348,767.658,767.653,163,260,000
Sep 03, 20198,696.388,705.518,642.318,696.638,696.633,426,790,000
Aug 30, 20198,774.858,794.988,726.508,751.888,751.883,008,450,000
Aug 29, 20198,690.108,754.878,676.248,739.018,739.013,176,190,000
Aug 28, 20198,527.278,629.158,507.468,625.668,625.663,097,420,000
Aug 27, 20198,629.248,638.828,536.768,544.498,544.493,533,630,000
Aug 26, 20198,555.948,592.358,519.538,587.568,587.562,857,600,000
Aug 23, 20198,671.048,715.728,459.018,496.748,496.743,937,300,000
Aug 22, 20198,716.928,743.918,650.108,702.158,702.152,890,880,000
Aug 21, 20198,674.138,710.688,671.968,699.458,699.453,011,190,000
Aug 20, 20198,662.318,673.558,618.778,621.598,621.593,066,300,000
Aug 19, 20198,638.308,698.618,638.308,674.328,674.323,212,880,000
Aug 16, 20198,517.488,606.828,517.488,592.818,592.813,498,150,000
Aug 15, 20198,474.078,506.988,414.938,486.368,486.364,038,000,000
Aug 14, 20198,632.488,632.488,461.228,464.668,464.664,312,530,000
Aug 13, 20198,587.578,748.068,569.168,695.748,695.743,853,600,000
Aug 12, 20198,680.298,680.298,569.788,596.718,596.712,851,630,000
Aug 09, 20198,740.268,754.788,663.508,711.588,711.583,350,640,000
Aug 08, 20198,651.678,758.348,641.058,751.508,751.504,106,370,000
Aug 07, 20198,578.258,651.308,457.088,629.238,629.234,491,750,000
Aug 06, 20198,563.688,640.728,524.058,632.738,632.734,154,240,000
Aug 05, 20198,711.978,711.978,463.488,524.968,524.964,513,730,000
Aug 02, 20198,788.058,806.248,720.658,769.468,769.463,874,660,000
Aug 01, 20198,895.398,964.178,786.278,798.448,798.444,762,300,000
Jul 31, 20198,985.109,002.248,838.428,895.218,895.214,623,430,000
Jul 30, 20198,973.048,989.988,941.818,981.678,981.673,634,330,000
Jul 29, 20198,984.179,006.048,975.918,997.478,997.473,203,710,000
Jul 26, 20198,961.068,995.698,953.468,986.418,986.413,257,590,000
Jul 25, 20198,990.548,998.598,928.758,952.648,952.643,645,270,000
Jul 24, 20198,963.729,016.238,952.508,999.678,999.673,428,980,000
Jul 23, 20198,972.099,006.398,956.288,998.878,998.873,313,660,000
Jul 22, 20198,961.148,977.418,936.628,954.948,954.943,003,720,000
Jul 19, 20198,976.989,011.588,948.528,950.328,950.323,260,360,000
Jul 18, 20198,928.968,976.988,907.968,969.908,969.903,296,580,000
Jul 17, 20199,008.559,008.558,928.168,929.168,929.163,181,600,000
Jul 16, 20199,010.259,051.989,009.789,028.069,028.063,290,650,000
Jul 15, 20199,001.999,002.018,978.569,000.159,000.152,874,970,000
Jul 12, 20198,924.179,000.268,923.378,999.098,999.092,974,960,000
Jul 11, 20198,856.258,907.938,845.308,907.618,907.613,154,620,000
Jul 10, 20198,853.438,887.538,831.428,842.318,842.313,154,240,000
Jul 09, 20198,829.648,841.458,804.408,832.658,832.653,028,210,000
Jul 08, 20198,864.618,867.238,829.038,851.928,851.922,904,550,000
Jul 05, 20198,870.588,893.138,801.928,885.028,885.022,434,210,000
Jul 03, 20198,852.418,904.558,852.418,904.558,904.551,963,720,000
Jul 02, 20198,833.598,845.918,800.128,837.168,837.163,206,840,000
Jul 01, 20198,849.988,881.398,784.728,823.358,823.353,513,270,000
Jun 28, 20198,760.058,804.918,760.058,796.838,796.835,420,700,000
Jun 27, 20198,718.908,760.968,717.828,740.448,740.443,122,920,000
Jun 26, 20198,741.918,755.238,712.838,713.118,713.113,478,130,000
Jun 25, 20198,796.458,800.778,725.838,731.748,731.743,578,050,000
Jun 24, 20198,830.488,842.048,792.358,795.638,795.633,136,250,000
Jun 21, 20198,834.508,881.658,821.088,825.058,825.055,000,120,000
Jun 20, 20198,819.358,851.148,768.208,836.208,836.203,905,940,000
Jun 19, 20198,741.618,782.948,726.868,765.778,765.773,287,890,000
Jun 18, 20198,682.958,765.718,682.958,741.308,741.303,437,620,000
Jun 17, 20198,678.118,681.438,647.308,653.938,653.932,810,140,000
Jun 14, 20198,669.158,695.968,636.598,674.918,674.912,922,330,000
Jun 13, 20198,642.528,682.248,633.708,672.528,672.523,069,810,000
Jun 12, 20198,612.248,638.968,607.538,628.388,628.383,034,130,000
Jun 11, 20198,658.268,686.888,585.738,609.358,609.353,548,420,000
Jun 10, 20198,634.198,685.838,626.358,628.188,628.183,209,210,000
Jun 07, 20198,574.238,660.268,574.238,603.278,603.273,220,250,000
Jun 06, 20198,532.668,575.778,496.628,551.078,551.073,396,410,000
Jun 05, 20198,474.568,533.588,474.348,531.348,531.343,548,830,000
Jun 04, 20198,315.288,446.108,315.288,441.968,441.963,810,430,000
Jun 03, 20198,261.228,306.678,227.118,272.528,272.523,966,700,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...