Mail

^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
May 21, 2019	25,782.34	25,898.27	25,779.61	25,877.33	25,877.33	260,870,000
May 20, 2019	25,655.31	25,751.71	25,560.55	25,679.90	25,679.90	279,560,000
May 17, 2019	25,719.95	25,948.74	25,657.78	25,764.00	25,764.00	283,760,000
May 16, 2019	25,692.14	25,957.63	25,692.14	25,862.68	25,862.68	320,960,000
May 15, 2019	25,400.13	25,724.89	25,341.94	25,648.02	25,648.02	270,720,000
May 14, 2019	25,384.03	25,688.96	25,384.03	25,532.05	25,532.05	291,570,000
May 13, 2019	25,568.06	25,568.06	25,222.51	25,324.99	25,324.99	361,240,000
May 10, 2019	25,763.72	26,019.32	25,469.86	25,942.37	25,942.37	294,580,000
May 09, 2019	25,878.85	25,884.89	25,517.39	25,828.36	25,828.36	334,760,000
May 08, 2019	25,933.79	26,118.10	25,889.41	25,967.33	25,967.33	276,420,000
May 07, 2019	26,276.90	26,276.90	25,789.71	25,965.09	25,965.09	334,960,000
May 06, 2019	26,160.62	26,476.27	26,033.95	26,438.48	26,438.48	283,020,000
May 03, 2019	26,379.14	26,534.96	26,370.09	26,504.95	26,504.95	248,900,000
May 02, 2019	26,407.15	26,454.69	26,180.36	26,307.79	26,307.79	287,610,000
May 01, 2019	26,639.06	26,689.39	26,426.38	26,430.14	26,430.14	303,850,000
Apr 30, 2019	26,594.56	26,614.04	26,419.47	26,592.91	26,592.91	340,320,000
Apr 29, 2019	26,559.87	26,602.54	26,520.75	26,554.39	26,554.39	279,450,000
Apr 26, 2019	26,454.62	26,543.56	26,392.55	26,543.33	26,543.33	317,290,000
Apr 25, 2019	26,426.37	26,536.48	26,310.28	26,462.08	26,462.08	296,730,000
Apr 24, 2019	26,652.56	26,680.58	26,582.86	26,597.05	26,597.05	283,370,000
Apr 23, 2019	26,513.83	26,695.96	26,503.56	26,656.39	26,656.39	311,690,000
Apr 22, 2019	26,510.77	26,553.05	26,458.61	26,511.05	26,511.05	232,570,000
Apr 18, 2019	26,463.37	26,602.42	26,444.53	26,559.54	26,559.54	332,850,000
Apr 17, 2019	26,468.53	26,501.02	26,391.86	26,449.54	26,449.54	367,780,000
Apr 16, 2019	26,482.19	26,530.71	26,397.19	26,452.66	26,452.66	302,340,000
Apr 15, 2019	26,407.76	26,424.85	26,316.42	26,384.77	26,384.77	250,620,000
Apr 12, 2019	26,357.79	26,436.68	26,309.72	26,412.30	26,412.30	369,910,000
Apr 11, 2019	26,188.21	26,229.88	26,062.59	26,143.05	26,143.05	211,680,000
Apr 10, 2019	26,173.71	26,209.49	26,101.24	26,157.16	26,157.16	203,130,000
Apr 09, 2019	26,243.54	26,246.34	26,103.14	26,150.58	26,150.58	244,410,000
Apr 08, 2019	26,312.67	26,344.65	26,246.03	26,341.02	26,341.02	229,380,000
Apr 05, 2019	26,427.56	26,487.57	26,370.82	26,424.99	26,424.99	229,550,000
Apr 04, 2019	26,213.42	26,398.90	26,212.78	26,384.63	26,384.63	233,040,000
Apr 03, 2019	26,238.03	26,282.17	26,138.47	26,218.13	26,218.13	271,980,000
Apr 02, 2019	26,213.55	26,221.24	26,122.31	26,179.13	26,179.13	250,940,000
Apr 01, 2019	26,075.10	26,280.90	26,071.69	26,258.42	26,258.42	295,570,000
Mar 29, 2019	25,827.31	25,949.32	25,771.67	25,928.68	25,928.68	300,620,000
Mar 28, 2019	25,693.32	25,743.41	25,576.69	25,717.46	25,717.46	237,170,000
Mar 27, 2019	25,676.34	25,758.17	25,425.27	25,625.59	25,625.59	270,340,000
Mar 26, 2019	25,649.56	25,796.29	25,544.78	25,657.73	25,657.73	305,110,000
Mar 25, 2019	25,490.72	25,603.27	25,372.26	25,516.83	25,516.83	303,120,000
Mar 22, 2019	25,844.65	25,877.01	25,501.45	25,502.32	25,502.32	386,510,000
Mar 21, 2019	25,688.44	26,009.90	25,657.78	25,962.51	25,962.51	335,250,000
Mar 20, 2019	25,867.79	25,929.52	25,670.63	25,745.67	25,745.67	321,980,000
Mar 19, 2019	25,987.87	26,109.68	25,814.92	25,887.38	25,887.38	342,250,000
Mar 18, 2019	25,801.88	25,924.77	25,785.66	25,914.10	25,914.10	399,530,000
Mar 15, 2019	25,720.96	25,927.91	25,649.70	25,848.87	25,848.87	616,910,000
Mar 14, 2019	25,692.31	25,752.84	25,621.31	25,709.94	25,709.94	302,790,000
Mar 13, 2019	25,637.23	25,776.49	25,571.31	25,702.89	25,702.89	331,410,000
Mar 12, 2019	25,600.30	25,675.44	25,522.17	25,554.66	25,554.66	317,730,000
Mar 11, 2019	25,208.00	25,661.63	25,208.00	25,650.88	25,650.88	309,790,000
Mar 08, 2019	25,347.38	25,466.14	25,252.46	25,450.24	25,450.24	270,500,000
Mar 07, 2019	25,645.45	25,645.45	25,352.55	25,473.23	25,473.23	289,140,000
Mar 06, 2019	25,818.76	25,837.61	25,633.71	25,673.46	25,673.46	256,250,000
Mar 05, 2019	25,829.07	25,877.15	25,725.63	25,806.63	25,806.63	252,260,000
Mar 04, 2019	26,122.19	26,155.98	25,611.55	25,819.65	25,819.65	295,510,000
Mar 01, 2019	26,019.67	26,143.92	25,914.37	26,026.32	26,026.32	289,890,000
Feb 28, 2019	25,984.28	26,029.21	25,896.56	25,916.00	25,916.00	338,520,000
Feb 27, 2019	25,995.60	26,039.68	25,877.24	25,985.16	25,985.16	255,380,000
Feb 26, 2019	26,051.61	26,155.29	25,966.01	26,057.98	26,057.98	257,850,000
Feb 25, 2019	26,126.15	26,241.42	26,080.66	26,091.95	26,091.95	281,600,000
Feb 22, 2019	25,906.27	26,052.90	25,906.27	26,031.81	26,031.81	279,760,000
Feb 21, 2019	25,922.41	25,938.88	25,762.21	25,850.63	25,850.63	255,710,000
Feb 20, 2019	25,872.26	25,986.20	25,846.48	25,954.44	25,954.44	287,880,000
Feb 19, 2019	25,849.85	25,961.44	25,820.01	25,891.32	25,891.32	280,620,000
Feb 15, 2019	25,564.63	25,883.72	25,564.63	25,883.25	25,883.25	328,530,000
Feb 14, 2019	25,460.65	25,558.90	25,308.09	25,439.39	25,439.39	313,010,000
Feb 13, 2019	25,480.86	25,625.95	25,480.86	25,543.27	25,543.27	263,330,000
Feb 12, 2019	25,152.03	25,458.98	25,152.03	25,425.76	25,425.76	278,110,000
Feb 11, 2019	25,142.81	25,196.75	25,009.10	25,053.11	25,053.11	241,700,000
Feb 08, 2019	25,042.36	25,106.39	24,883.04	25,106.33	25,106.33	248,210,000
Feb 07, 2019	25,265.81	25,314.26	25,000.52	25,169.53	25,169.53	295,460,000
Feb 06, 2019	25,371.57	25,439.04	25,312.06	25,390.30	25,390.30	247,590,000
Feb 05, 2019	25,287.93	25,427.32	25,287.65	25,411.52	25,411.52	310,650,000
Feb 04, 2019	25,062.12	25,239.91	24,977.67	25,239.37	25,239.37	298,540,000
Feb 01, 2019	25,025.31	25,193.15	24,982.49	25,063.89	25,063.89	372,090,000
Jan 31, 2019	24,954.48	25,049.62	24,842.09	24,999.67	24,999.67	507,350,000
Jan 30, 2019	24,826.52	25,109.62	24,790.90	25,014.86	25,014.86	397,330,000
Jan 29, 2019	24,519.62	24,674.87	24,504.04	24,579.96	24,579.96	330,870,000
Jan 28, 2019	24,596.98	24,596.98	24,323.94	24,528.22	24,528.22	347,170,000
Jan 25, 2019	24,687.21	24,860.15	24,676.75	24,737.20	24,737.20	376,890,000
Jan 24, 2019	24,579.96	24,626.30	24,422.73	24,553.24	24,553.24	320,170,000
Jan 23, 2019	24,577.25	24,700.98	24,307.17	24,575.62	24,575.62	318,600,000
Jan 22, 2019	24,607.76	24,607.76	24,244.31	24,404.48	24,404.48	338,480,000
Jan 18, 2019	24,534.19	24,750.22	24,459.03	24,706.35	24,706.35	372,970,000
Jan 17, 2019	24,147.09	24,474.46	24,088.90	24,370.10	24,370.10	288,590,000
Jan 16, 2019	24,139.91	24,288.61	24,119.72	24,207.16	24,207.16	302,830,000
Jan 15, 2019	23,914.11	24,099.14	23,887.93	24,065.59	24,065.59	291,570,000
Jan 14, 2019	23,880.53	23,964.90	23,765.24	23,909.84	23,909.84	277,560,000
Jan 11, 2019	23,940.01	23,996.32	23,798.16	23,995.95	23,995.95	262,650,000
Jan 10, 2019	23,811.11	24,014.78	23,703.25	24,001.92	24,001.92	338,150,000
Jan 09, 2019	23,844.27	23,985.45	23,776.56	23,879.12	23,879.12	324,570,000
Jan 08, 2019	23,680.32	23,864.65	23,581.45	23,787.45	23,787.45	317,420,000
Jan 07, 2019	23,474.26	23,687.74	23,301.59	23,531.35	23,531.35	334,200,000
Jan 04, 2019	22,894.92	23,518.64	22,894.92	23,433.16	23,433.16	396,020,000
Jan 03, 2019	23,176.39	23,176.39	22,638.41	22,686.22	22,686.22	424,240,000
Jan 02, 2019	23,058.61	23,413.47	22,928.59	23,346.24	23,346.24	321,570,000
Dec 31, 2018	23,153.94	23,333.18	23,118.30	23,327.46	23,327.46	288,830,000
Dec 28, 2018	23,213.61	23,381.88	22,981.33	23,062.40	23,062.40	336,510,000
Dec 27, 2018	22,629.06	23,138.89	22,267.42	23,138.82	23,138.82	407,940,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...