^DJA - Dow Jones Composite Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20198,536.108,567.238,498.108,523.018,523.012,887,390,000
May 23, 20198,559.988,559.988,462.128,516.658,516.653,891,980,000
May 22, 20198,621.088,621.088,579.628,593.408,593.403,192,510,000
May 21, 20198,615.028,689.618,577.088,634.758,634.753,218,700,000
May 20, 20198,574.128,642.078,522.658,585.198,585.193,288,870,000
May 17, 20198,593.538,686.628,537.198,605.918,605.913,257,950,000
May 16, 20198,573.828,712.398,554.308,641.828,641.823,338,060,000
May 15, 20198,502.318,609.718,453.338,563.108,563.103,125,950,000
May 14, 20198,489.498,613.668,459.428,536.388,536.383,322,720,000
May 13, 20198,528.368,560.748,400.168,475.828,475.823,894,030,000
May 10, 20198,581.098,670.248,460.628,640.088,640.083,529,600,000
May 09, 20198,602.868,617.938,506.448,600.988,600.983,638,820,000
May 08, 20198,643.868,717.708,582.208,631.408,631.403,485,790,000
May 07, 20198,753.838,763.528,580.598,654.698,654.693,767,100,000
May 06, 20198,746.878,840.258,677.528,799.738,799.733,181,520,000
May 03, 20198,773.308,874.918,751.958,833.848,833.843,338,120,000
May 02, 20198,745.478,825.798,661.278,750.328,750.323,778,890,000
May 01, 20198,836.998,892.968,726.678,751.338,751.333,645,850,000
Apr 30, 20198,802.678,892.528,724.978,839.528,839.523,919,330,000
Apr 29, 20198,822.228,877.478,739.188,800.788,800.783,118,780,000
Apr 26, 20198,799.718,870.658,740.628,823.738,823.733,248,500,000
Apr 25, 20198,820.328,898.848,711.058,796.578,796.573,425,280,000
Apr 24, 20198,855.158,941.598,812.158,869.808,869.803,448,960,000
Apr 23, 20198,819.008,897.638,771.398,853.558,853.553,635,030,000
Apr 22, 20198,816.308,868.928,757.968,816.588,816.582,997,950,000
Apr 18, 20198,809.458,894.718,765.148,830.428,830.423,506,850,000
Apr 17, 20198,793.278,880.968,721.798,795.368,795.363,602,300,000
Apr 16, 20198,787.808,863.988,706.658,774.828,774.823,402,210,000
Apr 15, 20198,805.088,846.658,731.658,779.358,779.353,088,330,000
Apr 12, 20198,765.578,857.958,704.158,807.058,807.053,688,490,000
Apr 11, 20198,701.648,768.348,646.818,717.368,717.362,938,540,000
Apr 10, 20198,694.168,749.118,634.318,693.678,693.673,062,380,000
Apr 09, 20198,714.758,715.298,670.208,686.818,686.813,007,980,000
Apr 08, 20198,740.418,779.118,676.778,741.798,741.793,054,030,000
Apr 05, 20198,744.918,811.628,709.208,765.648,765.643,146,820,000
Apr 04, 20198,699.148,781.588,650.548,733.618,733.613,015,180,000
Apr 03, 20198,700.818,768.828,643.928,696.558,696.553,550,240,000
Apr 02, 20198,704.668,748.768,633.908,686.608,686.603,246,900,000
Apr 01, 20198,631.808,747.858,596.628,703.818,703.813,500,760,000
Mar 29, 20198,559.978,634.888,519.688,598.468,598.463,740,700,000
Mar 28, 20198,518.418,581.348,462.418,530.748,530.743,158,170,000
Mar 27, 20198,505.888,569.568,429.778,504.988,504.983,372,930,000
Mar 26, 20198,475.508,561.908,428.328,502.528,502.523,266,050,000
Mar 25, 20198,448.918,514.298,376.148,442.798,442.793,376,580,000
Mar 22, 20198,554.658,594.448,417.678,451.468,451.464,237,200,000
Mar 21, 20198,480.648,614.038,448.858,580.078,580.073,546,800,000
Mar 20, 20198,527.588,588.018,427.108,492.888,492.883,771,200,000
Mar 19, 20198,608.478,661.988,507.648,543.508,543.503,620,220,000
Mar 18, 20198,555.978,627.668,510.988,593.478,593.473,552,190,000
Mar 15, 20198,542.298,633.518,491.048,563.578,563.575,962,730,000
Mar 14, 20198,543.988,593.608,491.028,539.528,539.523,469,730,000
Mar 13, 20198,512.298,599.658,459.278,543.868,543.863,766,150,000
Mar 12, 20198,507.538,566.808,435.078,491.468,491.463,414,230,000
Mar 11, 20198,370.168,534.638,348.328,511.188,511.183,749,030,000
Mar 08, 20198,393.538,446.798,309.128,420.478,420.473,423,130,000
Mar 07, 20198,479.238,501.658,372.328,429.158,429.153,904,860,000
Mar 06, 20198,525.248,564.398,447.688,484.298,484.293,786,600,000
Mar 05, 20198,546.348,591.778,478.328,521.448,521.443,585,690,000
Mar 04, 20198,620.788,669.978,466.018,544.208,544.203,919,810,000
Mar 01, 20198,596.588,668.308,532.978,592.788,592.783,972,280,000
Feb 28, 20198,579.108,631.118,509.458,567.618,567.614,396,930,000
Feb 27, 20198,588.048,641.868,517.728,583.118,583.113,767,130,000
Feb 26, 20198,613.768,669.038,551.418,606.038,606.033,645,680,000
Feb 25, 20198,643.898,703.458,588.348,620.288,620.283,804,380,000
Feb 22, 20198,593.478,654.618,537.888,618.168,618.163,427,810,000
Feb 21, 20198,584.018,641.168,513.298,580.408,580.403,559,710,000
Feb 20, 20198,563.928,630.058,516.738,589.998,589.993,835,450,000
Feb 19, 20198,539.038,617.848,494.878,570.828,570.823,533,710,000
Feb 15, 20198,481.758,578.938,461.078,550.068,550.063,641,370,000
Feb 14, 20198,445.998,507.888,381.178,453.138,453.133,836,700,000
Feb 13, 20198,444.028,515.828,412.738,467.858,467.853,670,770,000
Feb 12, 20198,360.018,479.468,343.098,437.878,437.873,827,770,000
Feb 11, 20198,330.228,399.878,287.338,333.838,333.833,361,970,000
Feb 08, 20198,295.038,348.938,217.208,320.888,320.883,622,330,000
Feb 07, 20198,330.858,383.138,243.708,330.378,330.3739,009,620,000
Feb 06, 20198,361.298,417.438,304.858,361.568,361.563,472,690,000
Feb 05, 20198,336.838,412.098,299.058,371.798,371.793,560,430,000
Feb 04, 20198,269.948,341.158,204.558,328.228,328.223,359,840,000
Feb 01, 20198,256.448,341.998,203.438,273.638,273.633,759,270,000
Jan 31, 20198,225.348,319.788,137.978,252.368,252.364,917,650,000
Jan 30, 20198,165.868,288.448,104.358,231.608,231.603,857,810,000
Jan 29, 20198,094.858,173.238,052.508,115.688,115.683,504,200,000
Jan 28, 20198,099.628,128.028,002.328,091.248,091.243,612,810,000
Jan 25, 20198,135.208,221.208,073.478,137.998,137.993,814,080,000
Jan 24, 20198,097.268,164.938,022.518,103.868,103.863,433,250,000
Jan 23, 20198,089.728,155.047,983.378,079.778,079.773,335,610,000
Jan 22, 20198,121.058,153.127,987.798,052.498,052.493,908,030,000
Jan 18, 20198,081.238,189.778,041.408,148.468,148.463,986,730,000
Jan 17, 20197,948.408,071.747,902.498,027.708,027.703,772,270,000
Jan 16, 20197,943.928,028.507,898.417,959.667,959.663,863,770,000
Jan 15, 20197,890.617,980.827,813.907,919.107,919.103,572,330,000
Jan 14, 20197,898.197,945.027,804.687,893.627,893.623,664,450,000
Jan 11, 20197,925.047,973.357,849.107,940.447,940.443,434,490,000
Jan 10, 20197,867.707,970.787,795.337,946.797,946.793,704,500,000
Jan 09, 20197,867.477,962.547,818.767,897.687,897.684,052,480,000
Jan 08, 20197,826.537,925.677,759.017,857.457,857.454,083,030,000
Jan 07, 20197,744.017,826.337,661.877,763.197,763.194,104,710,000
Jan 04, 20197,554.107,779.077,554.107,741.127,741.124,213,410,000
Jan 03, 20197,654.807,675.917,463.837,504.217,504.213,822,860,000
Jan 02, 20197,625.697,751.937,534.917,701.207,701.203,733,160,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...