^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
Jul 16, 201927,349.3227,398.6827,290.2427,335.6327,335.63223,850,000
Jul 15, 201927,364.6927,364.6927,294.1727,359.1627,359.16199,730,000
Jul 12, 201927,139.4927,333.7927,135.4527,332.0327,332.03248,390,000
Jul 11, 201926,950.1627,088.4526,916.3227,088.0827,088.08252,300,000
Jul 10, 201926,851.9626,983.4526,813.1126,860.2026,860.20207,990,000
Jul 09, 201926,725.1226,807.7026,665.5726,783.4926,783.49218,330,000
Jul 08, 201926,835.6426,839.1426,744.8726,806.1426,806.14214,290,000
Jul 05, 201926,867.7526,950.8126,733.3326,922.1226,922.12192,170,000
Jul 03, 201926,832.3226,966.0026,831.4426,966.0026,966.00149,840,000
Jul 02, 201926,719.5326,787.5626,632.6526,786.6826,786.68219,270,000
Jul 01, 201926,805.8626,890.6426,616.2126,717.4326,717.43267,670,000
Jun 28, 201926,605.9326,638.3526,522.2726,599.9626,599.96499,350,000
Jun 27, 201926,523.7226,607.2426,465.3226,526.5826,526.58246,930,000
Jun 26, 201926,599.4226,660.0426,536.3326,536.8226,536.82274,340,000
Jun 25, 201926,731.6126,752.3126,527.6626,548.2226,548.22282,160,000
Jun 24, 201926,727.6126,806.5226,723.3726,727.5426,727.54232,390,000
Jun 21, 201926,749.1226,907.3726,705.8726,719.1326,719.13485,560,000
Jun 20, 201926,665.3826,798.6326,539.6926,753.1726,753.17278,170,000
Jun 19, 201926,490.1626,569.7526,415.0526,504.0026,504.00240,950,000
Jun 18, 201926,228.8826,527.1926,227.7626,465.5426,465.54273,490,000
Jun 17, 201926,108.5326,165.7826,049.8026,112.5326,112.53199,500,000
Jun 14, 201926,076.3626,162.2825,988.0926,089.6126,089.61208,020,000
Jun 13, 201926,036.9426,146.9125,995.7126,106.7726,106.77213,400,000
Jun 12, 201926,040.3026,082.1025,958.6626,004.8326,004.83223,690,000
Jun 11, 201926,180.5926,248.6725,998.8726,048.5126,048.51253,490,000
Jun 10, 201926,090.2226,210.6126,054.3126,062.6826,062.68249,280,000
Jun 07, 201925,768.7226,072.7525,768.7225,983.9425,983.94263,010,000
Jun 06, 201925,567.4525,800.3025,518.0525,720.6625,720.66248,070,000
Jun 05, 201925,451.0025,544.6625,373.5825,539.5725,539.57262,660,000
Jun 04, 201924,962.8225,343.7724,962.8225,332.1825,332.18281,690,000
Jun 03, 201924,830.1624,935.2124,680.5724,819.7824,819.78328,240,000
May 31, 201925,046.3125,046.3124,809.5124,815.0424,815.04292,230,000
May 30, 201925,139.9425,218.5425,066.7525,169.8825,169.88215,240,000
May 29, 201925,231.4625,231.4624,938.2425,126.4125,126.41298,930,000
May 28, 201925,616.5525,717.6325,342.2825,347.7725,347.77358,980,000
May 24, 201925,551.0725,670.8125,496.2025,585.6925,585.69201,370,000
May 23, 201925,657.9925,657.9925,328.0925,490.4725,490.47316,940,000
May 22, 201925,818.4625,878.2125,755.1125,776.6125,776.61241,760,000
May 21, 201925,782.3425,898.2725,779.6125,877.3325,877.33260,870,000
May 20, 201925,655.3125,751.7125,560.5525,679.9025,679.90279,560,000
May 17, 201925,719.9525,948.7425,657.7825,764.0025,764.00283,760,000
May 16, 201925,692.1425,957.6325,692.1425,862.6825,862.68320,960,000
May 15, 201925,400.1325,724.8925,341.9425,648.0225,648.02270,720,000
May 14, 201925,384.0325,688.9625,384.0325,532.0525,532.05291,570,000
May 13, 201925,568.0625,568.0625,222.5125,324.9925,324.99361,240,000
May 10, 201925,763.7226,019.3225,469.8625,942.3725,942.37294,580,000
May 09, 201925,878.8525,884.8925,517.3925,828.3625,828.36334,760,000
May 08, 201925,933.7926,118.1025,889.4125,967.3325,967.33276,420,000
May 07, 201926,276.9026,276.9025,789.7125,965.0925,965.09334,960,000
May 06, 201926,160.6226,476.2726,033.9526,438.4826,438.48283,020,000
May 03, 201926,379.1426,534.9626,370.0926,504.9526,504.95248,900,000
May 02, 201926,407.1526,454.6926,180.3626,307.7926,307.79287,610,000
May 01, 201926,639.0626,689.3926,426.3826,430.1426,430.14303,850,000
Apr 30, 201926,594.5626,614.0426,419.4726,592.9126,592.91340,320,000
Apr 29, 201926,559.8726,602.5426,520.7526,554.3926,554.39279,450,000
Apr 26, 201926,454.6226,543.5626,392.5526,543.3326,543.33317,290,000
Apr 25, 201926,426.3726,536.4826,310.2826,462.0826,462.08296,730,000
Apr 24, 201926,652.5626,680.5826,582.8626,597.0526,597.05283,370,000
Apr 23, 201926,513.8326,695.9626,503.5626,656.3926,656.39311,690,000
Apr 22, 201926,510.7726,553.0526,458.6126,511.0526,511.05232,570,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...