^DJI - Dow Jones Industrial Average
DJI - DJI Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 20, 2017 | 23,205.18 | 23,328.84 | 23,201.78 | 23,328.63 | 23,328.63 | 474,380,000 |
| Oct 19, 2017 | 23,107.47 | 23,167.24 | 23,052.67 | 23,163.04 | 23,163.04 | 350,400,000 |
| Oct 18, 2017 | 23,087.13 | 23,172.93 | 23,086.75 | 23,157.60 | 23,157.60 | 271,870,000 |
| Oct 17, 2017 | 22,952.41 | 23,002.20 | 22,948.23 | 22,997.44 | 22,997.44 | 273,090,000 |
| Oct 16, 2017 | 22,892.92 | 22,960.12 | 22,887.12 | 22,956.96 | 22,956.96 | 247,180,000 |
| Oct 13, 2017 | 22,876.43 | 22,905.33 | 22,855.93 | 22,871.72 | 22,871.72 | 259,560,000 |
| Oct 12, 2017 | 22,854.85 | 22,884.82 | 22,821.13 | 22,841.01 | 22,841.01 | 291,790,000 |
| Oct 11, 2017 | 22,827.65 | 22,872.89 | 22,821.66 | 22,872.89 | 22,872.89 | 316,000,000 |
| Oct 10, 2017 | 22,784.76 | 22,850.51 | 22,770.99 | 22,830.68 | 22,830.68 | 319,270,000 |
| Oct 09, 2017 | 22,779.73 | 22,803.37 | 22,739.38 | 22,761.07 | 22,761.07 | 310,770,000 |
| Oct 06, 2017 | 22,762.03 | 22,773.67 | 22,730.85 | 22,773.67 | 22,773.67 | 221,450,000 |
| Oct 05, 2017 | 22,669.08 | 22,777.04 | 22,655.14 | 22,775.39 | 22,775.39 | 246,400,000 |
| Oct 04, 2017 | 22,645.67 | 22,685.94 | 22,632.80 | 22,661.64 | 22,661.64 | 235,730,000 |
| Oct 03, 2017 | 22,564.45 | 22,646.32 | 22,562.90 | 22,641.67 | 22,641.67 | 238,830,000 |
| Oct 02, 2017 | 22,423.47 | 22,559.38 | 22,416.00 | 22,557.60 | 22,557.60 | 268,530,000 |
| Sep 29, 2017 | 22,358.47 | 22,405.63 | 22,332.96 | 22,405.09 | 22,405.09 | 274,790,000 |
| Sep 28, 2017 | 22,306.83 | 22,394.74 | 22,288.97 | 22,381.20 | 22,381.20 | 263,010,000 |
| Sep 27, 2017 | 22,330.93 | 22,371.10 | 22,254.93 | 22,340.71 | 22,340.71 | 342,900,000 |
| Sep 26, 2017 | 22,322.03 | 22,369.35 | 22,279.52 | 22,284.32 | 22,284.32 | 285,990,000 |
| Sep 25, 2017 | 22,320.47 | 22,359.88 | 22,219.11 | 22,296.09 | 22,296.09 | 332,430,000 |
| Sep 22, 2017 | 22,334.07 | 22,364.31 | 22,299.58 | 22,349.59 | 22,349.59 | 297,140,000 |
| Sep 21, 2017 | 22,414.02 | 22,419.51 | 22,356.55 | 22,359.23 | 22,359.23 | 287,390,000 |
| Sep 20, 2017 | 22,351.38 | 22,413.26 | 22,314.68 | 22,412.59 | 22,412.59 | 334,560,000 |
| Sep 19, 2017 | 22,349.70 | 22,386.01 | 22,340.71 | 22,370.80 | 22,370.80 | 295,570,000 |
| Sep 18, 2017 | 22,297.92 | 22,355.62 | 22,283.35 | 22,331.35 | 22,331.35 | 302,740,000 |
| Sep 15, 2017 | 22,252.44 | 22,275.02 | 22,214.52 | 22,268.34 | 22,268.34 | 527,540,000 |
| Sep 14, 2017 | 22,144.96 | 22,216.44 | 22,135.26 | 22,203.48 | 22,203.48 | 297,780,000 |
| Sep 13, 2017 | 22,103.47 | 22,158.18 | 22,095.79 | 22,158.18 | 22,158.18 | 291,890,000 |
| Sep 12, 2017 | 22,090.56 | 22,134.57 | 22,087.09 | 22,118.86 | 22,118.86 | 364,580,000 |
| Sep 11, 2017 | 21,927.79 | 22,067.10 | 21,927.79 | 22,057.37 | 22,057.37 | 312,770,000 |
| Sep 08, 2017 | 21,764.43 | 21,846.63 | 21,731.12 | 21,797.79 | 21,797.79 | 289,400,000 |
| Sep 07, 2017 | 21,820.38 | 21,850.01 | 21,745.71 | 21,784.78 | 21,784.78 | 333,810,000 |
| Sep 06, 2017 | 21,815.76 | 21,849.24 | 21,794.07 | 21,807.64 | 21,807.64 | 318,760,000 |
| Sep 05, 2017 | 21,912.37 | 21,921.09 | 21,709.63 | 21,753.31 | 21,753.31 | 332,840,000 |
| Sep 01, 2017 | 21,981.77 | 22,038.97 | 21,974.91 | 21,987.56 | 21,987.56 | 256,240,000 |
| Aug 31, 2017 | 21,936.01 | 21,985.76 | 21,910.50 | 21,948.10 | 21,948.10 | 376,790,000 |
| Aug 30, 2017 | 21,859.76 | 21,914.26 | 21,839.47 | 21,892.43 | 21,892.43 | 242,840,000 |
| Aug 29, 2017 | 21,718.00 | 21,879.22 | 21,673.58 | 21,865.37 | 21,865.37 | 227,340,000 |
| Aug 28, 2017 | 21,832.50 | 21,861.49 | 21,767.94 | 21,808.40 | 21,808.40 | 218,740,000 |
| Aug 25, 2017 | 21,819.08 | 21,906.86 | 21,812.81 | 21,813.67 | 21,813.67 | 217,570,000 |
| Aug 24, 2017 | 21,839.90 | 21,870.11 | 21,765.82 | 21,783.40 | 21,783.40 | 228,480,000 |
| Aug 23, 2017 | 21,850.27 | 21,866.66 | 21,808.39 | 21,812.09 | 21,812.09 | 234,810,000 |
| Aug 22, 2017 | 21,739.78 | 21,912.83 | 21,738.13 | 21,899.89 | 21,899.89 | 244,980,000 |
| Aug 21, 2017 | 21,671.36 | 21,718.74 | 21,600.34 | 21,703.75 | 21,703.75 | 277,880,000 |
| Aug 18, 2017 | 21,724.88 | 21,793.35 | 21,641.63 | 21,674.51 | 21,674.51 | 309,070,000 |
| Aug 17, 2017 | 21,984.74 | 21,984.74 | 21,750.32 | 21,750.73 | 21,750.73 | 311,030,000 |
| Aug 16, 2017 | 22,031.93 | 22,085.71 | 22,002.47 | 22,024.87 | 22,024.87 | 264,920,000 |
| Aug 15, 2017 | 22,029.91 | 22,038.92 | 21,971.48 | 21,998.99 | 21,998.99 | 269,070,000 |
| Aug 14, 2017 | 21,945.64 | 22,019.23 | 21,945.64 | 21,993.71 | 21,993.71 | 235,030,000 |
| Aug 11, 2017 | 21,883.32 | 21,911.09 | 21,842.74 | 21,858.32 | 21,858.32 | 237,790,000 |
| Aug 10, 2017 | 21,988.20 | 21,988.20 | 21,843.94 | 21,844.01 | 21,844.01 | 303,310,000 |
| Aug 09, 2017 | 22,022.34 | 22,057.19 | 21,996.69 | 22,048.70 | 22,048.70 | 277,800,000 |
| Aug 08, 2017 | 22,095.14 | 22,179.11 | 22,057.29 | 22,085.34 | 22,085.34 | 262,000,000 |
| Aug 07, 2017 | 22,100.20 | 22,121.15 | 22,081.97 | 22,118.42 | 22,118.42 | 213,010,000 |
| Aug 04, 2017 | 22,058.39 | 22,092.81 | 22,024.64 | 22,092.81 | 22,092.81 | 253,640,000 |
| Aug 03, 2017 | 22,007.58 | 22,044.85 | 21,991.32 | 22,026.10 | 22,026.10 | 278,730,000 |
| Aug 02, 2017 | 22,004.36 | 22,036.10 | 21,967.46 | 22,016.24 | 22,016.24 | 336,820,000 |
| Aug 01, 2017 | 21,961.42 | 21,990.96 | 21,940.81 | 21,963.92 | 21,963.92 | 328,410,000 |
| Jul 31, 2017 | 21,863.39 | 21,929.80 | 21,861.71 | 21,891.12 | 21,891.12 | 307,610,000 |
| Jul 28, 2017 | 21,787.51 | 21,841.18 | 21,756.12 | 21,830.31 | 21,830.31 | 285,630,000 |
| Jul 27, 2017 | 21,717.42 | 21,798.47 | 21,687.85 | 21,796.55 | 21,796.55 | 407,320,000 |
| Jul 26, 2017 | 21,690.38 | 21,742.70 | 21,683.29 | 21,711.01 | 21,711.01 | 278,240,000 |
| Jul 25, 2017 | 21,638.56 | 21,670.62 | 21,577.37 | 21,613.43 | 21,613.43 | 304,300,000 |
| Jul 24, 2017 | 21,577.78 | 21,577.78 | 21,496.13 | 21,513.17 | 21,513.17 | 284,080,000 |
| Jul 21, 2017 | 21,591.72 | 21,592.61 | 21,503.78 | 21,580.07 | 21,580.07 | 362,830,000 |
| Jul 20, 2017 | 21,641.54 | 21,661.91 | 21,576.96 | 21,611.78 | 21,611.78 | 313,950,000 |
| Jul 19, 2017 | 21,569.25 | 21,640.75 | 21,565.84 | 21,640.75 | 21,640.75 | 253,040,000 |
| Jul 18, 2017 | 21,589.94 | 21,589.94 | 21,471.14 | 21,574.73 | 21,574.73 | 251,110,000 |
| Jul 17, 2017 | 21,633.97 | 21,661.81 | 21,617.66 | 21,629.72 | 21,629.72 | 244,780,000 |
| Jul 14, 2017 | 21,532.77 | 21,681.53 | 21,521.72 | 21,637.74 | 21,637.74 | 235,590,000 |
| Jul 13, 2017 | 21,537.19 | 21,568.72 | 21,512.36 | 21,553.09 | 21,553.09 | 232,270,000 |
| Jul 12, 2017 | 21,467.93 | 21,580.79 | 21,467.93 | 21,532.14 | 21,532.14 | 267,870,000 |
| Jul 11, 2017 | 21,410.17 | 21,441.62 | 21,279.30 | 21,409.07 | 21,409.07 | 247,570,000 |
| Jul 10, 2017 | 21,381.23 | 21,446.39 | 21,371.11 | 21,408.52 | 21,408.52 | 270,340,000 |
| Jul 07, 2017 | 21,354.66 | 21,425.82 | 21,350.72 | 21,414.34 | 21,414.34 | 242,240,000 |
| Jul 06, 2017 | 21,423.93 | 21,433.10 | 21,305.38 | 21,320.04 | 21,320.04 | 320,450,000 |
| Jul 05, 2017 | 21,492.83 | 21,505.36 | 21,404.76 | 21,478.17 | 21,478.17 | 273,690,000 |
| Jul 03, 2017 | 21,392.30 | 21,562.75 | 21,391.71 | 21,479.27 | 21,479.27 | 186,810,000 |
| Jun 30, 2017 | 21,348.60 | 21,426.12 | 21,325.08 | 21,349.63 | 21,349.63 | 313,260,000 |
| Jun 29, 2017 | 21,487.38 | 21,487.38 | 21,197.08 | 21,287.03 | 21,287.03 | 336,750,000 |
| Jun 28, 2017 | 21,372.36 | 21,478.75 | 21,372.36 | 21,454.61 | 21,454.61 | 271,510,000 |
| Jun 27, 2017 | 21,411.19 | 21,440.60 | 21,310.66 | 21,310.66 | 21,310.66 | 292,170,000 |
| Jun 26, 2017 | 21,434.68 | 21,506.21 | 21,381.25 | 21,409.55 | 21,409.55 | 241,880,000 |
| Jun 23, 2017 | 21,380.92 | 21,421.79 | 21,333.89 | 21,394.76 | 21,394.76 | 368,400,000 |
| Jun 22, 2017 | 21,407.98 | 21,456.47 | 21,394.81 | 21,397.29 | 21,397.29 | 270,680,000 |
| Jun 21, 2017 | 21,466.39 | 21,492.62 | 21,390.00 | 21,410.03 | 21,410.03 | 292,500,000 |
| Jun 20, 2017 | 21,521.25 | 21,535.03 | 21,464.24 | 21,467.14 | 21,467.14 | 310,200,000 |
| Jun 19, 2017 | 21,444.75 | 21,528.99 | 21,436.08 | 21,528.99 | 21,528.99 | 289,400,000 |
| Jun 16, 2017 | 21,335.93 | 21,384.42 | 21,308.01 | 21,384.28 | 21,384.28 | 603,260,000 |
| Jun 15, 2017 | 21,291.69 | 21,367.28 | 21,261.87 | 21,359.90 | 21,359.90 | 317,200,000 |
| Jun 14, 2017 | 21,342.71 | 21,391.97 | 21,294.09 | 21,374.56 | 21,374.56 | 295,090,000 |
| Jun 13, 2017 | 21,256.83 | 21,332.77 | 21,256.83 | 21,328.47 | 21,328.47 | 323,510,000 |
| Jun 12, 2017 | 21,259.95 | 21,277.08 | 21,186.15 | 21,235.67 | 21,235.67 | 528,080,000 |
| Jun 09, 2017 | 21,208.96 | 21,305.35 | 21,159.45 | 21,271.97 | 21,271.97 | 397,200,000 |
| Jun 08, 2017 | 21,169.76 | 21,265.69 | 21,138.16 | 21,182.53 | 21,182.53 | 330,330,000 |
| Jun 07, 2017 | 21,171.57 | 21,189.84 | 21,113.31 | 21,173.69 | 21,173.69 | 273,400,000 |
| Jun 06, 2017 | 21,145.48 | 21,180.47 | 21,118.46 | 21,136.23 | 21,136.23 | 283,550,000 |
| Jun 05, 2017 | 21,195.03 | 21,224.41 | 21,168.69 | 21,184.04 | 21,184.04 | 269,790,000 |
| Jun 02, 2017 | 21,142.09 | 21,225.04 | 21,129.56 | 21,206.29 | 21,206.29 | 329,700,000 |
| Jun 01, 2017 | 21,030.55 | 21,144.18 | 20,994.22 | 21,144.18 | 21,144.18 | 276,730,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
