^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201926,510.8026,553.0526,458.6026,511.0526,511.05232,571,284
Apr 18, 201926,463.3726,602.4226,444.5326,559.5426,559.54332,850,000
Apr 17, 201926,468.5326,501.0226,391.8626,449.5426,449.54367,780,000
Apr 16, 201926,482.1926,530.7126,397.1926,452.6626,452.66302,340,000
Apr 15, 201926,407.7626,424.8526,316.4226,384.7726,384.77250,620,000
Apr 12, 201926,357.7926,436.6826,309.7226,412.3026,412.30369,910,000
Apr 11, 201926,188.2126,229.8826,062.5926,143.0526,143.05211,680,000
Apr 10, 201926,173.7126,209.4926,101.2426,157.1626,157.16203,130,000
Apr 09, 201926,243.5426,246.3426,103.1426,150.5826,150.58244,410,000
Apr 08, 201926,312.6726,344.6526,246.0326,341.0226,341.02229,380,000
Apr 05, 201926,427.5626,487.5726,370.8226,424.9926,424.99229,550,000
Apr 04, 201926,213.4226,398.9026,212.7826,384.6326,384.63233,040,000
Apr 03, 201926,238.0326,282.1726,138.4726,218.1326,218.13271,980,000
Apr 02, 201926,213.5526,221.2426,122.3126,179.1326,179.13250,940,000
Apr 01, 201926,075.1026,280.9026,071.6926,258.4226,258.42295,570,000
Mar 29, 201925,827.3125,949.3225,771.6725,928.6825,928.68300,620,000
Mar 28, 201925,693.3225,743.4125,576.6925,717.4625,717.46237,170,000
Mar 27, 201925,676.3425,758.1725,425.2725,625.5925,625.59270,340,000
Mar 26, 201925,649.5625,796.2925,544.7825,657.7325,657.73305,110,000
Mar 25, 201925,490.7225,603.2725,372.2625,516.8325,516.83303,120,000
Mar 22, 201925,844.6525,877.0125,501.4525,502.3225,502.32386,510,000
Mar 21, 201925,688.4426,009.9025,657.7825,962.5125,962.51335,250,000
Mar 20, 201925,867.7925,929.5225,670.6325,745.6725,745.67321,980,000
Mar 19, 201925,987.8726,109.6825,814.9225,887.3825,887.38342,250,000
Mar 18, 201925,801.8825,924.7725,785.6625,914.1025,914.10399,530,000
Mar 15, 201925,720.9625,927.9125,649.7025,848.8725,848.87616,910,000
Mar 14, 201925,692.3125,752.8425,621.3125,709.9425,709.94302,790,000
Mar 13, 201925,637.2325,776.4925,571.3125,702.8925,702.89331,410,000
Mar 12, 201925,600.3025,675.4425,522.1725,554.6625,554.66317,730,000
Mar 11, 201925,208.0025,661.6325,208.0025,650.8825,650.88309,790,000
Mar 08, 201925,347.3825,466.1425,252.4625,450.2425,450.24270,500,000
Mar 07, 201925,645.4525,645.4525,352.5525,473.2325,473.23289,140,000
Mar 06, 201925,818.7625,837.6125,633.7125,673.4625,673.46256,250,000
Mar 05, 201925,829.0725,877.1525,725.6325,806.6325,806.63252,260,000
Mar 04, 201926,122.1926,155.9825,611.5525,819.6525,819.65295,510,000
Mar 01, 201926,019.6726,143.9225,914.3726,026.3226,026.32289,890,000
Feb 28, 201925,984.2826,029.2125,896.5625,916.0025,916.00338,520,000
Feb 27, 201925,995.6026,039.6825,877.2425,985.1625,985.16255,380,000
Feb 26, 201926,051.6126,155.2925,966.0126,057.9826,057.98257,850,000
Feb 25, 201926,126.1526,241.4226,080.6626,091.9526,091.95281,600,000
Feb 22, 201925,906.2726,052.9025,906.2726,031.8126,031.81279,760,000
Feb 21, 201925,922.4125,938.8825,762.2125,850.6325,850.63255,710,000
Feb 20, 201925,872.2625,986.2025,846.4825,954.4425,954.44287,880,000
Feb 19, 201925,849.8525,961.4425,820.0125,891.3225,891.32280,620,000
Feb 15, 201925,564.6325,883.7225,564.6325,883.2525,883.25328,530,000
Feb 14, 201925,460.6525,558.9025,308.0925,439.3925,439.39313,010,000
Feb 13, 201925,480.8625,625.9525,480.8625,543.2725,543.27263,330,000
Feb 12, 201925,152.0325,458.9825,152.0325,425.7625,425.76278,110,000
Feb 11, 201925,142.8125,196.7525,009.1025,053.1125,053.11241,700,000
Feb 08, 201925,042.3625,106.3924,883.0425,106.3325,106.33248,210,000
Feb 07, 201925,265.8125,314.2625,000.5225,169.5325,169.53295,460,000
Feb 06, 201925,371.5725,439.0425,312.0625,390.3025,390.30247,590,000
Feb 05, 201925,287.9325,427.3225,287.6525,411.5225,411.52310,650,000
Feb 04, 201925,062.1225,239.9124,977.6725,239.3725,239.37298,540,000
Feb 01, 201925,025.3125,193.1524,982.4925,063.8925,063.89372,090,000
Jan 31, 201924,954.4825,049.6224,842.0924,999.6724,999.67507,350,000
Jan 30, 201924,826.5225,109.6224,790.9025,014.8625,014.86397,330,000
Jan 29, 201924,519.6224,674.8724,504.0424,579.9624,579.96330,870,000
Jan 28, 201924,596.9824,596.9824,323.9424,528.2224,528.22347,170,000
Jan 25, 201924,687.2124,860.1524,676.7524,737.2024,737.20376,890,000
Jan 24, 201924,579.9624,626.3024,422.7324,553.2424,553.24320,170,000
Jan 23, 201924,577.2524,700.9824,307.1724,575.6224,575.62318,600,000
Jan 22, 201924,607.7624,607.7624,244.3124,404.4824,404.48338,480,000
Jan 18, 201924,534.1924,750.2224,459.0324,706.3524,706.35372,970,000
Jan 17, 201924,147.0924,474.4624,088.9024,370.1024,370.10288,590,000
Jan 16, 201924,139.9124,288.6124,119.7224,207.1624,207.16302,830,000
Jan 15, 201923,914.1124,099.1423,887.9324,065.5924,065.59291,570,000
Jan 14, 201923,880.5323,964.9023,765.2423,909.8423,909.84277,560,000
Jan 11, 201923,940.0123,996.3223,798.1623,995.9523,995.95262,650,000
Jan 10, 201923,811.1124,014.7823,703.2524,001.9224,001.92338,150,000
Jan 09, 201923,844.2723,985.4523,776.5623,879.1223,879.12324,570,000
Jan 08, 201923,680.3223,864.6523,581.4523,787.4523,787.45317,420,000
Jan 07, 201923,474.2623,687.7423,301.5923,531.3523,531.35334,200,000
Jan 04, 201922,894.9223,518.6422,894.9223,433.1623,433.16396,020,000
Jan 03, 201923,176.3923,176.3922,638.4122,686.2222,686.22424,240,000
Jan 02, 201923,058.6123,413.4722,928.5923,346.2423,346.24321,570,000
Dec 31, 201823,153.9423,333.1823,118.3023,327.4623,327.46288,830,000
Dec 28, 201823,213.6123,381.8822,981.3323,062.4023,062.40336,510,000
Dec 27, 201822,629.0623,138.8922,267.4223,138.8223,138.82407,940,000
Dec 26, 201821,857.7322,878.9221,712.5322,878.4522,878.45433,080,000
Dec 24, 201822,317.2822,339.8721,792.2021,792.2021,792.20308,420,000
Dec 21, 201822,871.7423,254.5922,396.3422,445.3722,445.37900,510,000
Dec 20, 201823,224.1223,282.2022,644.3122,859.6022,859.60576,700,000
Dec 19, 201823,693.3324,057.3423,162.6423,323.6623,323.66503,550,000
Dec 18, 201823,769.1323,927.7723,516.0223,675.6423,675.64408,070,000
Dec 17, 201823,986.8324,088.0823,456.8823,592.9823,592.98466,740,000
Dec 14, 201824,408.0424,431.1424,033.7924,100.5124,100.51416,940,000
Dec 13, 201824,575.8624,740.9624,473.2924,597.3824,597.38299,970,000
Dec 12, 201824,509.0924,828.2924,509.0924,527.2724,527.27344,330,000
Dec 11, 201824,719.9124,791.2624,221.0624,370.2424,370.24342,960,000
Dec 10, 201824,360.9524,500.8123,881.3724,423.2624,423.26389,690,000
Dec 07, 201824,918.8225,095.6224,284.7824,388.9524,388.95398,230,000
Dec 06, 201824,737.4224,951.0124,242.2224,947.6724,947.67471,690,000
Dec 04, 201825,752.5625,773.1225,008.1125,027.0725,027.07418,900,000
Dec 03, 201825,779.5725,980.2125,670.5125,826.4325,826.43388,480,000
Nov 30, 201825,307.1425,549.7125,250.9725,538.4625,538.46482,250,000
Nov 29, 201825,343.6525,479.0425,202.7925,338.8425,338.84305,110,000
Nov 28, 201824,832.8425,368.9324,832.8425,366.4325,366.43362,160,000
Nov 27, 201824,557.0224,750.7324,416.0324,748.7324,748.73308,250,000
Nov 26, 201824,364.1324,673.2924,364.1324,640.2424,640.24306,280,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...