DJI - Free Realtime Quote • USD
Dow Jones Industrial Average (^DJI)
As of 12:24 PM EDT. Market Open.
Currency in USD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 30, 2008 | 8,487.51 | 8,675.24 | 8,487.51 | 8,668.39 | 8,668.39 | 162,560,000 |
| Dec 29, 2008 | 8,515.87 | 8,530.68 | 8,364.06 | 8,483.93 | 8,483.93 | 153,730,000 |
| Dec 26, 2008 | 8,468.71 | 8,533.07 | 8,461.78 | 8,515.55 | 8,515.55 | 86,760,000 |
| Dec 24, 2008 | 8,416.86 | 8,498.50 | 8,416.86 | 8,468.48 | 8,468.48 | 66,930,000 |
| Dec 23, 2008 | 8,518.65 | 8,604.12 | 8,391.30 | 8,419.49 | 8,419.49 | 174,640,000 |
| Dec 22, 2008 | 8,573.37 | 8,601.41 | 8,372.02 | 8,519.69 | 8,519.69 | 211,090,000 |
| Dec 19, 2008 | 8,606.50 | 8,787.23 | 8,550.43 | 8,579.11 | 8,579.11 | 550,150,000 |
| Dec 18, 2008 | 8,823.94 | 8,883.36 | 8,527.41 | 8,604.99 | 8,604.99 | 274,080,000 |
| Dec 17, 2008 | 8,921.91 | 8,961.26 | 8,778.07 | 8,824.34 | 8,824.34 | 239,260,000 |
| Dec 16, 2008 | 8,565.65 | 8,958.79 | 8,565.65 | 8,924.14 | 8,924.14 | 337,190,000 |
| Dec 15, 2008 | 8,628.81 | 8,676.28 | 8,469.03 | 8,564.53 | 8,564.53 | 229,940,000 |
| Dec 12, 2008 | 8,563.10 | 8,682.57 | 8,347.81 | 8,629.68 | 8,629.68 | 271,030,000 |
| Dec 11, 2008 | 8,750.13 | 8,809.45 | 8,512.76 | 8,565.09 | 8,565.09 | 290,540,000 |
| Dec 10, 2008 | 8,693.00 | 8,879.22 | 8,646.33 | 8,761.42 | 8,761.42 | 232,830,000 |
| Dec 9, 2008 | 8,934.10 | 8,934.10 | 8,651.74 | 8,691.33 | 8,691.33 | 284,950,000 |
| Dec 8, 2008 | 8,637.65 | 9,026.41 | 8,637.49 | 8,934.18 | 8,934.18 | 358,970,000 |
| Dec 5, 2008 | 8,376.08 | 8,686.47 | 8,118.50 | 8,635.42 | 8,635.42 | 346,370,000 |
| Dec 4, 2008 | 8,587.07 | 8,631.99 | 8,259.40 | 8,376.24 | 8,376.24 | 280,880,000 |
| Dec 3, 2008 | 8,409.14 | 8,624.19 | 8,234.15 | 8,591.69 | 8,591.69 | 294,680,000 |
| Dec 2, 2008 | 8,153.75 | 8,437.17 | 8,143.51 | 8,419.09 | 8,419.09 | 307,520,000 |
| Dec 1, 2008 | 8,826.89 | 8,827.05 | 8,141.36 | 8,149.09 | 8,149.09 | 321,010,000 |
Related Tickers
^GSPC S&P 500
5,104.01
+1.10%
^IXIC NASDAQ Composite
15,934.02
+2.06%
^NYA NYSE COMPOSITE (DJ)
17,761.53
+0.17%
^XAX NYSE AMEX COMPOSITE INDEX
4,910.46
-0.24%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
1,998.63
+0.88%
^VIX CBOE Volatility Index
15.29
-0.52%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,986.39
+0.46%
^BVSP IBOVESPA
126,438.59
+1.44%
^MXX IPC MEXICO
57,441.34
+0.62%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%