^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201826,149.5526,153.4225,947.3225,975.1325,975.13174,654,467
Jan 17, 201825,910.7826,130.4525,865.0226,115.6526,115.65522,720,000
Jan 16, 201825,987.6226,086.1225,702.9925,792.8625,792.86606,520,000
Jan 12, 201825,638.3925,810.4325,633.0825,803.1925,803.19376,390,000
Jan 11, 201825,398.6025,575.4225,396.1925,574.7325,574.73346,830,000
Jan 10, 201825,348.1325,404.9225,256.9925,369.1325,369.13341,470,000
Jan 09, 201825,312.0525,439.7825,308.4125,385.8025,385.80333,490,000
Jan 08, 201825,308.4025,311.9925,235.4125,283.0025,283.00341,390,000
Jan 05, 201825,114.9225,299.7925,112.0125,295.8725,295.87358,020,000
Jan 04, 201824,964.8625,105.9624,963.2725,075.1325,075.13403,280,000
Jan 03, 201824,850.4524,941.9224,825.5524,922.6824,922.68456,790,000
Jan 02, 201824,809.3524,864.1924,741.7024,824.0124,824.01341,130,000
Dec 29, 201724,849.6324,871.6624,719.2224,719.2224,719.22270,760,000
Dec 28, 201724,807.2124,839.2324,797.1324,837.5124,837.51200,960,000
Dec 27, 201724,766.5224,789.5224,731.6824,774.3024,774.30225,890,000
Dec 26, 201724,715.8424,778.1324,708.4224,746.2124,746.21208,290,000
Dec 22, 201724,764.0424,784.1524,717.5124,754.0624,754.06255,140,000
Dec 21, 201724,778.2624,850.9124,766.2724,782.2924,782.29339,530,000
Dec 20, 201724,838.0924,852.4424,697.1124,726.6524,726.65341,790,000
Dec 19, 201724,834.3824,850.1124,715.6024,754.7524,754.75335,330,000
Dec 18, 201724,739.5624,876.0724,739.5624,792.2024,792.20354,880,000
Dec 15, 201724,585.7124,688.6224,584.4424,651.7424,651.74635,740,000
Dec 14, 201724,631.0124,672.4824,508.6624,508.6624,508.66314,780,000
Dec 13, 201724,525.1924,666.0224,518.3024,585.4324,585.43325,280,000
Dec 12, 201724,452.9624,552.9724,443.8324,504.8024,504.80342,220,000
Dec 11, 201724,338.1124,389.7224,314.7424,386.0324,386.03300,580,000
Dec 08, 201724,263.2624,330.1224,225.5024,329.1624,329.16293,590,000
Dec 07, 201724,116.6024,262.8824,101.2424,211.4824,211.48319,060,000
Dec 06, 201724,171.9024,229.3524,134.4924,140.9124,140.91312,720,000
Dec 05, 201724,335.0124,349.7424,155.2824,180.6424,180.64371,190,000
Dec 04, 201724,424.1124,534.0424,288.1924,290.0524,290.05424,250,000
Dec 01, 201724,305.4024,322.0623,921.9024,231.5924,231.59417,910,000
Nov 30, 201724,013.8024,327.8224,013.8024,272.3524,272.35488,200,000
Nov 29, 201723,883.2623,959.7623,872.5923,940.6823,940.68401,410,000
Nov 28, 201723,625.1923,849.6123,617.1123,836.7123,836.71319,240,000
Nov 27, 201723,552.8623,638.9223,545.0223,580.7823,580.78296,320,000
Nov 24, 201723,552.7523,599.1823,551.5923,557.9923,557.99118,610,000
Nov 22, 201723,597.2423,605.7723,507.6123,526.1823,526.18268,760,000
Nov 21, 201723,500.1523,617.8023,500.1523,590.8323,590.83329,650,000
Nov 20, 201723,370.7123,456.8823,360.5823,430.3323,430.33315,330,000
Nov 17, 201723,433.7723,433.7723,356.0123,358.2423,358.24386,000,000
Nov 16, 201723,365.3423,492.1923,365.3423,458.3623,458.36402,020,000
Nov 15, 201723,334.5923,344.9923,242.7523,271.2823,271.28404,300,000
Nov 14, 201723,388.4023,414.0823,271.5723,409.4723,409.47561,330,000
Nov 13, 201723,367.4723,461.6823,343.3423,439.7023,439.70491,260,000
Nov 10, 201723,432.7123,452.2023,392.9623,422.2123,422.21351,280,000
Nov 09, 201723,492.0923,516.7423,310.0223,461.9423,461.94305,440,000
Nov 08, 201723,542.6023,575.0023,510.5623,563.3623,563.36264,670,000
Nov 07, 201723,574.0323,602.1223,484.1923,557.2323,557.23285,080,000
Nov 06, 201723,533.9623,574.8623,520.7523,548.4223,548.42325,190,000
Nov 03, 201723,549.5923,557.0623,481.5723,539.1923,539.19312,250,000
Nov 02, 201723,463.2423,531.3823,350.9823,516.2623,516.26348,040,000
Nov 01, 201723,442.9023,517.7123,388.9123,435.0123,435.01361,260,000
Oct 31, 201723,369.2223,406.3523,334.3923,377.2423,377.24388,050,000
Oct 30, 201723,405.7523,428.7523,327.8723,348.7423,348.74436,900,000
Oct 27, 201723,419.1623,449.4023,353.1623,434.1923,434.19518,870,000
Oct 26, 201723,380.8923,459.8423,380.8923,400.8623,400.86370,600,000
Oct 25, 201723,431.0923,451.5123,251.1123,329.4623,329.46399,560,000
Oct 24, 201723,346.7823,485.2523,343.2323,441.7623,441.76406,850,000
Oct 23, 201723,348.9523,368.3723,273.9623,273.9623,273.96456,830,000
Oct 20, 201723,205.1823,328.8423,201.7823,328.6323,328.63474,380,000
Oct 19, 201723,107.4723,167.2423,052.6723,163.0423,163.04350,400,000
Oct 18, 201723,087.1323,172.9323,086.7523,157.6023,157.60271,870,000
Oct 17, 201722,952.4123,002.2022,948.2322,997.4422,997.44273,090,000
Oct 16, 201722,892.9222,960.1222,887.1222,956.9622,956.96247,180,000
Oct 13, 201722,876.4322,905.3322,855.9322,871.7222,871.72259,560,000
Oct 12, 201722,854.8522,884.8222,821.1322,841.0122,841.01291,790,000
Oct 11, 201722,827.6522,872.8922,821.6622,872.8922,872.89316,000,000
Oct 10, 201722,784.7622,850.5122,770.9922,830.6822,830.68319,270,000
Oct 09, 201722,779.7322,803.3722,739.3822,761.0722,761.07310,770,000
Oct 06, 201722,762.0322,773.6722,730.8522,773.6722,773.67221,450,000
Oct 05, 201722,669.0822,777.0422,655.1422,775.3922,775.39246,400,000
Oct 04, 201722,645.6722,685.9422,632.8022,661.6422,661.64235,730,000
Oct 03, 201722,564.4522,646.3222,562.9022,641.6722,641.67238,830,000
Oct 02, 201722,423.4722,559.3822,416.0022,557.6022,557.60268,530,000
Sep 29, 201722,358.4722,405.6322,332.9622,405.0922,405.09274,790,000
Sep 28, 201722,306.8322,394.7422,288.9722,381.2022,381.20263,010,000
Sep 27, 201722,330.9322,371.1022,254.9322,340.7122,340.71342,900,000
Sep 26, 201722,322.0322,369.3522,279.5222,284.3222,284.32285,990,000
Sep 25, 201722,320.4722,359.8822,219.1122,296.0922,296.09332,430,000
Sep 22, 201722,334.0722,364.3122,299.5822,349.5922,349.59297,140,000
Sep 21, 201722,414.0222,419.5122,356.5522,359.2322,359.23287,390,000
Sep 20, 201722,351.3822,413.2622,314.6822,412.5922,412.59334,560,000
Sep 19, 201722,349.7022,386.0122,340.7122,370.8022,370.80295,570,000
Sep 18, 201722,297.9222,355.6222,283.3522,331.3522,331.35302,740,000
Sep 15, 201722,252.4422,275.0222,214.5222,268.3422,268.34527,540,000
Sep 14, 201722,144.9622,216.4422,135.2622,203.4822,203.48297,780,000
Sep 13, 201722,103.4722,158.1822,095.7922,158.1822,158.18291,890,000
Sep 12, 201722,090.5622,134.5722,087.0922,118.8622,118.86364,580,000
Sep 11, 201721,927.7922,067.1021,927.7922,057.3722,057.37312,770,000
Sep 08, 201721,764.4321,846.6321,731.1221,797.7921,797.79289,400,000
Sep 07, 201721,820.3821,850.0121,745.7121,784.7821,784.78333,810,000
Sep 06, 201721,815.7621,849.2421,794.0721,807.6421,807.64318,760,000
Sep 05, 201721,912.3721,921.0921,709.6321,753.3121,753.31332,840,000
Sep 01, 201721,981.7722,038.9721,974.9121,987.5621,987.56256,240,000
Aug 31, 201721,936.0121,985.7621,910.5021,948.1021,948.10376,790,000
Aug 30, 201721,859.7621,914.2621,839.4721,892.4321,892.43242,840,000
Aug 29, 201721,718.0021,879.2221,673.5821,865.3721,865.37227,340,000
Aug 28, 201721,832.5021,861.4921,767.9421,808.4021,808.40218,740,000
Aug 25, 201721,819.0821,906.8621,812.8121,813.6721,813.67217,570,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...