^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20098,279.638,291.987,939.937,949.097,949.09419,200,000
Jan 16, 20098,215.678,341.208,109.348,281.228,281.22439,360,000
Jan 15, 20098,196.248,286.167,995.138,212.498,212.49436,660,000
Jan 14, 20098,446.018,446.258,140.728,200.148,200.14355,050,000
Jan 13, 20098,474.618,522.088,376.888,448.568,448.56304,050,000
Jan 12, 20098,599.268,602.608,421.088,473.978,473.97273,550,000
Jan 09, 20098,738.808,769.628,576.968,599.188,599.18204,300,000
Jan 08, 20098,769.948,770.028,651.198,742.468,742.46226,620,000
Jan 07, 20098,996.948,996.948,719.928,769.708,769.70266,710,000
Jan 06, 20098,954.579,088.068,940.959,015.109,015.10215,410,000
Jan 05, 20099,027.139,034.378,892.368,952.898,952.89233,760,000
Jan 02, 20098,772.259,065.288,760.789,034.699,034.69213,700,000
Dec 31, 20088,666.488,842.668,664.898,776.398,776.39226,760,000
Dec 30, 20088,487.518,675.248,487.518,668.398,668.39162,560,000
Dec 29, 20088,515.878,530.688,364.068,483.938,483.93153,730,000
Dec 26, 20088,468.718,533.078,461.788,515.558,515.5586,760,000
Dec 24, 20088,416.868,498.508,416.868,468.488,468.4866,930,000
Dec 23, 20088,518.658,604.128,391.308,419.498,419.49174,640,000
Dec 22, 20088,573.378,601.418,372.028,519.698,519.69211,090,000
Dec 19, 20088,606.508,787.238,550.438,579.118,579.11550,150,000
Dec 18, 20088,823.948,883.368,527.418,604.998,604.99274,080,000
Dec 17, 20088,921.918,961.268,778.078,824.348,824.34239,260,000
Dec 16, 20088,565.658,958.798,565.658,924.148,924.14337,190,000
Dec 15, 20088,628.818,676.288,469.038,564.538,564.53229,940,000
Dec 12, 20088,563.108,682.578,347.818,629.688,629.68271,030,000
Dec 11, 20088,750.138,809.458,512.768,565.098,565.09290,540,000
Dec 10, 20088,693.008,879.228,646.338,761.428,761.42232,830,000
Dec 09, 20088,934.108,934.108,651.748,691.338,691.33284,950,000
Dec 08, 20088,637.659,026.418,637.498,934.188,934.18358,970,000
Dec 05, 20088,376.088,686.478,118.508,635.428,635.42346,370,000
Dec 04, 20088,587.078,631.998,259.408,376.248,376.24280,880,000
Dec 03, 20088,409.148,624.198,234.158,591.698,591.69294,680,000
Dec 02, 20088,153.758,437.178,143.518,419.098,419.09307,520,000
Dec 01, 20088,826.898,827.058,141.368,149.098,149.09321,010,000
Nov 28, 20088,724.708,831.358,672.698,829.048,829.04155,510,000
Nov 26, 20088,464.498,726.618,311.178,726.618,726.61283,920,000
Nov 25, 20088,445.148,607.388,281.468,479.478,479.47374,020,000
Nov 24, 20088,048.098,599.028,048.098,443.398,443.39491,890,000
Nov 21, 20087,552.378,071.757,449.388,046.428,046.42569,010,000
Nov 20, 20087,995.538,187.407,506.977,552.297,552.29528,130,000
Nov 19, 20088,420.698,504.647,987.087,997.287,997.28350,470,000
Nov 18, 20088,273.348,477.958,105.448,424.758,424.75366,390,000
Nov 17, 20088,494.848,571.308,246.898,273.588,273.58278,220,000
Nov 14, 20088,822.198,923.188,469.998,497.318,497.31304,370,000
Nov 13, 20088,281.148,876.597,965.428,835.258,835.25476,600,000
Nov 12, 20088,684.528,684.608,265.298,282.668,282.66314,660,000
Nov 11, 20088,864.328,867.918,560.718,693.968,693.96257,270,000
Nov 10, 20088,946.609,159.588,760.468,870.548,870.54221,230,000
Nov 07, 20088,696.038,961.578,696.038,943.818,943.81246,300,000
Nov 06, 20089,134.019,155.448,637.178,695.798,695.79344,350,000
Nov 05, 20089,616.609,616.609,111.479,139.279,139.27264,640,000
Nov 04, 20089,323.899,653.959,323.899,625.289,625.28254,930,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.