^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202024,461.9824,481.6424,294.0724,465.1624,465.16255,130,000
May 21, 202024,564.2724,718.4624,370.8824,474.1224,474.12346,770,000
May 20, 202024,455.9424,649.4824,455.9424,575.9024,575.90366,510,000
May 19, 202024,577.4824,599.5024,202.9624,206.8624,206.86374,100,000
May 18, 202024,059.9824,708.5424,059.9824,597.3724,597.37484,190,000
May 15, 202023,454.8323,730.0823,354.1523,685.4223,685.42491,510,000
May 14, 202023,049.0623,630.8622,789.6223,625.3423,625.34472,700,000
May 13, 202023,702.1623,708.9023,067.6423,247.9723,247.97469,950,000
May 12, 202024,292.8424,382.0923,761.5823,764.7823,764.78359,480,000
May 11, 202024,256.4524,366.2124,070.2224,221.9924,221.99352,400,000
May 08, 202024,107.8224,349.9024,107.0524,331.3224,331.32335,760,000
May 07, 202023,837.2124,094.6223,834.3923,875.8923,875.89369,890,000
May 06, 202023,978.8824,054.5923,661.1423,664.6423,664.64377,450,000
May 05, 202023,958.8824,169.7223,868.9123,883.0923,883.09369,710,000
May 04, 202023,581.5523,769.5623,361.1623,749.7623,749.76355,360,000
May 01, 202024,120.7824,120.7823,645.3023,723.6923,723.69418,160,000
Apr 30, 202024,585.5724,585.5724,186.9024,345.7224,345.72487,840,000
Apr 29, 202024,490.3724,764.7724,453.9924,633.8624,633.86455,290,000
Apr 28, 202024,357.1724,512.2424,031.2024,101.5524,101.55400,250,000
Apr 27, 202023,866.1524,207.6523,840.6124,133.7824,133.78389,390,000
Apr 24, 202023,628.2423,826.0023,417.6823,775.2723,775.27376,020,000
Apr 23, 202023,543.0923,885.3623,483.3523,515.2623,515.26389,290,000
Apr 22, 202023,437.3423,613.1023,339.6023,475.8223,475.82352,880,000
Apr 21, 202023,365.2523,365.2522,941.8823,018.8823,018.88485,140,000
Apr 20, 202024,095.1024,108.6923,627.1923,650.4423,650.44423,410,000
Apr 17, 202023,817.1524,264.2123,817.1524,242.4924,242.49525,950,000
Apr 16, 202023,543.6623,598.0823,211.3823,537.6823,537.68471,050,000
Apr 15, 202023,600.7223,649.7223,233.3223,504.3523,504.35437,630,000
Apr 14, 202023,690.5724,040.5823,683.4423,949.7623,949.76485,910,000
Apr 13, 202023,698.9323,698.9323,095.3523,390.7723,390.77394,320,000
Apr 09, 202023,690.6624,008.9923,504.0923,719.3723,719.37566,400,000
Apr 08, 202022,893.4723,513.4022,682.9923,433.5723,433.57472,740,000
Apr 07, 202023,537.4423,617.2422,634.4522,653.8622,653.86594,660,000
Apr 06, 202021,693.6322,783.4521,693.6322,679.9922,679.99610,760,000
Apr 03, 202021,285.9321,447.8120,863.0921,052.5321,052.53450,010,000
Apr 02, 202020,819.4621,477.7720,735.0221,413.4421,413.44529,540,000
Apr 01, 202021,227.3821,487.2420,784.4320,943.5120,943.51506,680,000
Mar 31, 202022,208.4222,480.3721,852.0821,917.1621,917.16571,210,000
Mar 30, 202021,678.2222,378.0921,522.0822,327.4822,327.48545,540,000
Mar 27, 202021,898.4722,327.5721,469.2721,636.7821,636.78588,830,000
Mar 26, 202021,468.3822,595.0621,427.1022,552.1722,552.17705,180,000
Mar 25, 202021,050.3422,019.9320,538.3421,200.5521,200.55796,320,000
Mar 24, 202019,722.1920,737.7019,649.2520,704.9120,704.91799,340,000
Mar 23, 202019,028.3619,121.0118,213.6518,591.9318,591.93787,970,000
Mar 20, 202020,253.1520,531.2619,094.2719,173.9819,173.98872,290,000
Mar 19, 202019,830.0120,442.6319,177.1320,087.1920,087.19780,300,000
Mar 18, 202020,188.6920,489.3318,917.4619,898.9219,898.92871,360,000
Mar 17, 202020,487.0521,379.3519,882.2621,237.3821,237.38793,060,000
Mar 16, 202020,917.5321,768.2820,116.4620,188.5220,188.52770,130,000
Mar 13, 202021,973.8223,189.7621,285.3723,185.6223,185.62843,080,000
Mar 12, 202022,184.7122,837.9521,154.4621,200.6221,200.62908,260,000
Mar 11, 202024,604.6324,604.6323,328.3223,553.2223,553.22663,960,000
Mar 10, 202024,453.0025,020.9923,690.3425,018.1625,018.16654,860,000
Mar 09, 202024,992.3624,992.3623,706.0723,851.0223,851.02750,430,000
Mar 06, 202025,457.2125,994.3825,226.6225,864.7825,864.78599,780,000
Mar 05, 202026,671.9226,671.9225,943.3326,121.2826,121.28477,370,000
Mar 04, 202026,383.6827,102.3426,286.3127,090.8627,090.86457,590,000
Mar 03, 202026,762.4727,084.5925,706.2825,917.4125,917.41647,080,000
Mar 02, 202025,590.5126,706.1725,391.9626,703.3226,703.32637,200,000
Feb 28, 202025,270.8325,494.2424,681.0125,409.3625,409.36915,990,000
Feb 27, 202026,526.0026,775.3125,752.8225,766.6425,766.64664,980,000
Feb 26, 202027,159.4627,542.7826,890.9726,957.5926,957.59472,450,000
Feb 25, 202028,037.6528,149.2026,997.6227,081.3627,081.36513,270,000
Feb 24, 202028,402.9328,402.9327,912.4427,960.8027,960.80452,580,000
Feb 21, 202029,146.5329,146.5328,892.7028,992.4128,992.41311,210,000
Feb 20, 202029,296.2529,368.4528,959.6529,219.9829,219.98287,780,000
Feb 19, 202029,312.7029,409.0929,274.3829,348.0329,348.03240,640,000
Feb 18, 202029,282.7829,330.1629,116.8129,232.1929,232.19256,600,000
Feb 14, 202029,440.4729,463.0429,283.1829,398.0829,398.08231,000,000
Feb 13, 202029,436.0329,535.4029,345.9329,423.3129,423.31291,150,000
Feb 12, 202029,406.7529,568.5729,406.7529,551.4229,551.42309,530,000
Feb 11, 202029,390.7129,415.3929,210.4729,276.3429,276.34279,540,000
Feb 10, 202028,995.6629,278.0728,995.6629,276.8229,276.82250,510,000
Feb 07, 202029,286.9229,286.9229,056.9829,102.5129,102.51252,860,000
Feb 06, 202029,388.5829,408.0529,246.9329,379.7729,379.77263,700,000
Feb 05, 202029,048.7329,308.8929,000.8529,290.8529,290.85357,540,000
Feb 04, 202028,696.7428,904.8828,696.7428,807.6328,807.63332,750,000
Feb 03, 202028,319.6528,630.3928,319.6528,399.8128,399.81307,910,000
Jan 31, 202028,813.0428,813.0428,169.5328,256.0328,256.03403,890,000
Jan 30, 202028,640.1628,879.7128,489.7628,859.4428,859.44326,850,000
Jan 29, 202028,820.5328,944.2428,728.1928,734.4528,734.45302,290,000
Jan 28, 202028,594.2828,823.2328,575.7528,722.8528,722.85330,140,000
Jan 27, 202028,542.4928,671.7928,440.4728,535.8028,535.80337,270,000
Jan 24, 202029,230.3929,288.7928,843.3128,989.7328,989.73380,010,000
Jan 23, 202029,111.0229,190.4728,966.9829,160.0929,160.09307,060,000
Jan 22, 202029,263.6329,320.2029,172.2629,186.2729,186.27283,440,000
Jan 21, 202029,269.0529,341.2129,146.4729,196.0429,196.04320,640,000
Jan 17, 202029,313.3129,373.6229,289.9129,348.1029,348.10321,820,000
Jan 16, 202029,131.9529,300.3229,131.9529,297.6429,297.64252,110,000
Jan 15, 202028,901.8029,127.5928,897.3529,030.2229,030.22260,270,000
Jan 14, 202028,895.5029,054.1628,872.2728,939.6728,939.67287,440,000
Jan 13, 202028,869.0128,909.9128,819.4328,907.0528,907.05249,830,000
Jan 10, 202028,977.5229,009.0728,789.1028,823.7728,823.77237,830,000
Jan 09, 202028,851.9728,988.0128,844.3128,956.9028,956.90275,060,000
Jan 08, 202028,556.1428,866.1828,522.5128,745.0928,745.09291,750,000
Jan 07, 202028,639.1828,685.5028,565.2828,583.6828,583.68258,900,000
Jan 06, 202028,465.5028,708.0228,418.6328,703.3828,703.38252,760,000
Jan 03, 202028,553.3328,716.3128,500.3628,634.8828,634.88239,590,000
Jan 02, 202028,638.9728,872.8028,627.7728,868.8028,868.80251,820,000
Dec 31, 201928,414.6428,547.3528,376.4928,538.4428,538.44193,340,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...