^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 200810,483.9610,796.2610,310.2510,325.3810,325.38299,690,000
Oct 02, 200810,825.5410,825.5410,439.5210,482.8510,482.85395,330,000
Oct 01, 200810,847.4010,882.5210,631.9510,831.0710,831.07256,670,000
Sep 30, 200810,371.5810,868.9010,371.4210,850.6610,850.66319,770,000
Sep 29, 200811,139.6211,139.9410,365.4510,365.4510,365.45385,940,000
Sep 26, 200811,019.0411,168.0610,868.8211,143.1311,143.13232,560,000
Sep 25, 200810,827.1711,129.1910,827.0111,022.0611,022.06218,530,000
Sep 24, 200810,850.0210,928.4010,753.5710,825.1710,825.17183,630,000
Sep 23, 200811,015.6911,143.2110,833.9410,854.1710,854.17204,480,000
Sep 22, 200811,394.4211,394.5810,992.2011,015.6911,015.69213,210,000
Sep 19, 200811,027.5111,483.0511,026.7011,388.4411,388.44655,110,000
Sep 18, 200810,609.0111,076.4410,459.4411,019.6911,019.69488,060,000
Sep 17, 200811,056.5811,057.3110,595.9010,609.6610,609.66463,200,000
Sep 16, 200810,905.6211,093.2210,742.7011,059.0211,059.02494,760,000
Sep 15, 200811,416.3711,416.4510,917.5110,917.5110,917.51432,970,000
Sep 12, 200811,429.3211,459.9311,280.4011,421.9911,421.99238,890,000
Sep 11, 200811,264.4411,445.6811,098.6711,433.7111,433.71247,820,000
Sep 10, 200811,233.9111,380.6311,215.2611,268.9211,268.92214,260,000
Sep 09, 200811,514.7311,577.5011,230.7311,230.7311,230.73257,300,000
Sep 08, 200811,224.8711,570.6611,224.7911,510.7411,510.74273,000,000
Sep 05, 200811,185.6311,245.1511,037.8511,220.9611,220.96198,300,000
Sep 04, 200811,532.4811,532.4811,176.0211,188.2311,188.23229,200,000
Sep 03, 200811,506.0111,554.3811,416.5311,532.8811,532.88174,250,000
Sep 02, 200811,545.6311,790.1711,471.9011,516.9211,516.92177,090,000
Aug 29, 200811,713.2311,713.2311,543.3911,543.9611,543.96166,910,000
Aug 28, 200811,499.8711,715.1811,499.7911,715.1811,715.18149,150,000
Aug 27, 200811,412.4611,554.4611,381.7711,502.5111,502.51120,580,000
Aug 26, 200811,383.5611,436.2411,340.4111,412.8711,412.87119,800,000
Aug 25, 200811,626.1911,626.2711,362.6311,386.2511,386.25148,610,000
Aug 22, 200811,426.7911,632.1311,426.7911,628.0611,628.06138,790,000
Aug 21, 200811,415.2311,476.2111,315.5711,430.2111,430.21130,020,000
Aug 20, 200811,345.9411,454.1511,290.5811,417.4311,417.43144,880,000
Aug 19, 200811,478.0911,478.1711,318.5011,348.5511,348.55171,580,000
Aug 18, 200811,659.6511,690.4311,434.1211,479.3911,479.39156,290,000
Aug 15, 200811,611.2111,709.8911,599.7311,659.9011,659.90215,040,000
Aug 14, 200811,532.0711,718.2811,450.8911,615.9311,615.93159,790,000
Aug 13, 200811,632.8111,633.7811,453.3411,532.9611,532.96182,550,000
Aug 12, 200811,781.7011,782.3511,601.5211,642.4711,642.47173,590,000
Aug 11, 200811,729.6711,867.1111,675.5311,782.3511,782.35183,190,000
Aug 08, 200811,432.0911,759.9611,388.0411,734.3211,734.32212,830,000
Aug 07, 200811,655.4211,655.5811,416.7011,431.4311,431.43229,610,000
Aug 06, 200811,603.6411,685.4611,521.3211,656.0711,656.07180,060,000
Aug 05, 200811,286.0211,615.9311,286.0211,615.7711,615.77234,990,000
Aug 04, 200811,326.3211,382.1711,221.5311,284.1511,284.15170,250,000
Aug 01, 200811,379.8911,425.7311,267.0511,326.3211,326.32189,700,000
Jul 31, 200811,577.9911,578.8911,363.6911,378.0211,378.02220,200,000
Jul 30, 200811,397.5611,586.6211,397.5611,583.6911,583.69208,520,000
Jul 29, 200811,133.4411,398.3811,128.0611,397.5611,397.56206,930,000
Jul 28, 200811,369.4711,369.5511,125.1311,131.0811,131.08197,550,000
Jul 25, 200811,341.1411,443.8111,325.1011,370.6911,370.69190,920,000
Jul 24, 200811,630.3411,634.4911,345.3711,349.2811,349.28241,140,000
Jul 23, 200811,603.3911,698.1711,558.2911,632.3811,632.38264,520,000
Jul 22, 200811,457.9011,616.6611,387.3911,602.5011,602.50273,690,000
Jul 21, 200811,495.0211,559.6711,423.9411,467.3411,467.34212,850,000
Jul 18, 200811,436.5611,510.8211,381.9311,496.5711,496.57378,610,000
Jul 17, 200811,238.3911,446.6611,209.5611,446.6611,446.66335,260,000
Jul 16, 200810,961.8911,244.1710,918.3311,239.2811,239.28307,590,000
Jul 15, 200811,050.8011,123.6710,827.7110,962.5410,962.54331,390,000
Jul 14, 200811,103.6411,239.0411,003.6511,055.1911,055.19205,360,000
Jul 11, 200811,226.1711,241.0710,977.6811,100.5411,100.54275,010,000
Jul 10, 200811,148.0111,270.3011,086.9511,229.0211,229.02248,010,000
Jul 09, 200811,381.9311,418.2411,141.9911,147.4411,147.44227,100,000
Jul 08, 200811,225.0311,391.1311,174.8811,384.2111,384.21271,500,000
Jul 07, 200811,289.1911,399.1111,120.7411,231.9611,231.96248,240,000
Jul 03, 200811,216.0011,337.4811,157.2111,288.5411,288.54176,910,000
Jul 02, 200811,382.3411,434.1211,214.3711,215.5111,215.51230,690,000
Jul 01, 200811,344.6411,407.9011,183.4311,382.2611,382.26299,590,000
Jun 30, 200811,345.7011,437.3011,287.5611,350.0111,350.01282,210,000
Jun 27, 200811,452.8511,485.2511,297.9911,346.5111,346.51338,250,000
Jun 26, 200811,808.5711,808.7311,453.4211,453.4211,453.42302,550,000
Jun 25, 200811,805.3111,924.1911,789.3611,811.8311,811.83236,160,000
Jun 24, 200811,842.3611,904.3211,725.5211,807.4311,807.43225,270,000
Jun 23, 200811,843.8311,986.9611,731.0611,842.3611,842.36182,870,000
Jun 20, 200812,062.1912,062.1911,818.8311,842.6911,842.69429,700,000
Jun 19, 200812,029.0612,114.7911,978.3312,063.0912,063.09230,920,000
Jun 18, 200812,158.6812,158.6811,993.6412,029.0612,029.06212,900,000
Jun 17, 200812,269.6512,322.8212,150.2912,160.3012,160.30174,690,000
Jun 16, 200812,306.8612,319.7212,212.2512,269.0812,269.08222,140,000
Jun 13, 200812,144.5912,310.2812,144.5912,307.3512,307.35247,980,000
Jun 12, 200812,089.6312,269.2412,076.9312,141.5812,141.58260,960,000
Jun 11, 200812,286.3412,286.6712,079.1312,083.7712,083.77247,120,000
Jun 10, 200812,277.7112,369.2312,206.9612,289.7612,289.76240,760,000
Jun 09, 200812,210.1312,331.8612,195.3212,280.3212,280.32266,350,000
Jun 06, 200812,602.7412,603.0712,192.0612,209.8112,209.81307,820,000
Jun 05, 200812,388.8112,610.9612,388.8112,604.4512,604.45236,160,000
Jun 04, 200812,391.8612,496.1612,338.7812,390.4812,390.48238,590,000
Jun 03, 200812,503.2012,554.0512,342.1212,402.8512,402.85227,460,000
Jun 02, 200812,637.6712,638.0812,427.7712,503.8212,503.82199,090,000
May 30, 200812,647.3612,689.7012,617.4012,638.3212,638.32210,230,000
May 29, 200812,593.8712,726.6612,554.7012,646.2212,646.22206,420,000
May 28, 200812,542.9012,601.9312,495.2712,594.0312,594.03213,680,000
May 27, 200812,479.6312,572.5312,442.5912,548.3512,548.35201,530,000
May 23, 200812,620.9012,621.9612,460.0912,479.6312,479.63190,210,000
May 22, 200812,597.6912,669.3412,591.3412,625.6212,625.62216,360,000
May 21, 200812,824.9412,862.4712,573.6712,601.1912,601.19265,810,000
May 20, 200813,026.0413,026.0412,781.7812,828.6812,828.68265,220,000
May 19, 200812,985.4113,136.6912,963.7613,028.1613,028.16193,770,000
May 16, 200812,992.7413,001.9412,893.4912,986.8012,986.80249,260,000
May 15, 200812,891.2912,999.5012,854.9812,992.6612,992.66217,780,000
May 14, 200812,825.1212,993.1512,825.1212,898.3812,898.38206,820,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...