^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.