^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 14, 200812,146.3912,193.6111,832.7211,951.0911,951.09380,810,000
Mar 13, 200812,096.4912,215.3511,875.7812,145.7412,145.74336,260,000
Mar 12, 200812,148.6112,303.3512,092.2512,110.2412,110.24288,130,000
Mar 11, 200811,741.3312,160.8011,741.0112,156.8112,156.81372,330,000
Mar 10, 200811,893.0411,926.5011,731.6011,740.1511,740.15312,020,000
Mar 07, 200812,039.0912,094.2111,819.6911,893.6911,893.69307,580,000
Mar 06, 200812,254.5912,254.5912,026.0712,040.3912,040.39283,100,000
Mar 05, 200812,204.9312,349.6712,140.5312,254.9912,254.99304,570,000
Mar 04, 200812,259.1412,259.2312,032.4212,213.8012,213.80347,720,000
Mar 03, 200812,264.3612,281.3712,161.0512,258.9012,258.90259,730,000
Feb 29, 200812,579.5812,580.1512,223.5712,266.3912,266.39351,870,000
Feb 28, 200812,689.2812,689.4412,536.4312,582.1812,582.18247,270,000
Feb 27, 200812,683.5412,756.5612,609.3712,694.2812,694.28263,720,000
Feb 26, 200812,569.4812,734.1812,512.4112,684.9212,684.92291,760,000
Feb 25, 200812,380.7712,584.6212,341.0412,570.2212,570.22288,600,000
Feb 22, 200812,281.0912,397.7912,155.2612,381.0212,381.02307,090,000
Feb 21, 200812,426.8512,503.4612,247.3412,284.3012,284.30293,420,000
Feb 20, 200812,333.3112,464.0612,227.7212,427.2612,427.26297,990,000
Feb 19, 200812,349.5912,505.2512,304.0812,337.2212,337.22257,550,000
Feb 15, 200812,376.6612,376.6612,278.6212,348.2112,348.21289,800,000
Feb 14, 200812,551.5112,557.6112,361.4612,376.9812,376.98233,790,000
Feb 13, 200812,368.1212,573.1312,367.8012,552.2412,552.24236,300,000
Feb 12, 200812,241.5612,469.4112,241.5612,373.4112,373.41256,970,000
Feb 11, 200812,181.8912,252.1212,069.4712,240.0112,240.01268,100,000
Feb 08, 200812,248.4712,281.8812,103.3712,182.1312,182.13262,200,000
Feb 07, 200812,196.2012,332.5212,120.4412,247.0012,247.00326,200,000
Feb 06, 200812,257.2512,390.3212,178.1512,200.1012,200.10296,360,000
Feb 05, 200812,631.8512,631.9312,264.0712,265.1312,265.13334,380,000
Feb 04, 200812,743.1112,749.7812,621.8312,635.1612,635.16237,410,000
Feb 01, 200812,638.1712,767.7412,602.3212,743.1912,743.19379,580,000
Jan 31, 200812,438.2812,702.3812,249.9312,650.3612,650.36394,330,000
Jan 30, 200812,480.1412,681.4112,406.1712,442.8312,442.83334,680,000
Jan 29, 200812,385.1912,503.1512,346.9912,480.3012,480.30285,090,000
Jan 28, 200812,205.7112,386.0112,112.1412,383.8912,383.89278,990,000
Jan 25, 200812,391.7012,486.8912,183.6812,207.1712,207.17393,660,000
Jan 24, 200812,272.6912,399.1812,241.8012,378.6112,378.61387,900,000
Jan 23, 200811,969.0812,276.6711,644.8112,270.1712,270.17536,520,000
Jan 22, 200812,092.7212,092.7211,634.8211,971.1911,971.19506,500,000
Jan 18, 200812,159.9412,341.5412,022.4812,099.3012,099.30483,300,000
Jan 17, 200812,467.0512,517.6112,125.5612,159.2112,159.21439,830,000
Jan 16, 200812,476.8112,613.1312,392.2712,466.1612,466.16500,040,000
Jan 15, 200812,777.5012,777.5012,488.7612,501.1112,501.11339,700,000
Jan 14, 200812,613.7812,794.5712,613.7012,778.1512,778.15245,370,000
Jan 11, 200812,850.7412,851.1412,543.8712,606.3012,606.30301,890,000
Jan 10, 200812,733.1112,931.2912,632.1512,853.0912,853.09325,330,000
Jan 09, 200812,590.2112,738.6412,501.7612,735.3112,735.31332,900,000
Jan 08, 200812,820.9012,906.4212,565.4112,589.0712,589.07322,690,000
Jan 07, 200812,801.1512,884.1512,733.8412,827.4912,827.49306,700,000
Jan 04, 200813,046.5613,046.7212,789.0412,800.1812,800.18304,210,000
Jan 03, 200813,044.1213,137.9313,023.5613,056.7213,056.72200,620,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.