^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201313,649.7013,712.2113,622.9613,712.2113,712.21144,300,000
Jan 18, 201313,596.0213,649.9313,571.8613,649.7013,649.70260,900,000
Jan 17, 201313,511.2313,633.8913,510.2413,596.0213,596.02183,900,000
Jan 16, 201313,534.8913,534.8913,468.9613,511.2313,511.23118,540,000
Jan 15, 201313,507.3213,546.3713,445.8013,534.8913,534.89102,280,000
Jan 14, 201313,488.4313,520.1813,459.8413,507.3213,507.32118,460,000
Jan 11, 201313,471.4513,496.6813,439.9713,488.4313,488.43119,200,000
Jan 10, 201313,391.8213,478.2013,382.2913,471.2213,471.22133,520,000
Jan 09, 201313,329.9213,416.5513,329.0813,390.5113,390.51123,070,000
Jan 08, 201313,377.4213,377.4213,293.1313,328.8513,328.85129,570,000
Jan 07, 201313,436.1313,436.1313,343.3213,384.2913,384.29113,120,000
Jan 04, 201313,391.0513,447.1113,376.2313,435.2113,435.21107,590,000
Jan 03, 201313,413.0113,430.6013,358.3013,391.3613,391.36129,630,000
Jan 02, 201313,104.3013,412.7113,104.3013,412.5513,412.55161,430,000
Dec 31, 201212,938.1913,109.1312,883.8913,104.1413,104.14145,740,000
Dec 28, 201213,095.0813,095.4612,926.8612,938.1112,938.1185,980,000
Dec 27, 201213,114.9713,141.7412,964.0813,096.3113,096.31100,160,000
Dec 26, 201213,138.8513,174.8813,076.8713,114.5913,114.5979,410,000
Dec 24, 201213,190.1513,190.3813,128.5513,138.9313,138.9347,710,000
Dec 21, 201213,309.9513,309.9513,122.5313,190.8413,190.84413,270,000
Dec 20, 201213,246.6713,314.6413,216.0313,311.7213,311.72119,800,000
Dec 19, 201213,351.0413,357.7013,251.7413,251.9713,251.97149,020,000
Dec 18, 201213,236.6113,365.8613,232.5813,350.9613,350.96152,920,000
Dec 17, 201213,135.1713,244.3313,134.6313,235.3913,235.39142,980,000
Dec 14, 201213,170.8013,190.4113,118.4613,135.0113,135.01117,620,000
Dec 13, 201213,241.3813,264.4113,147.1913,170.7213,170.72101,190,000
Dec 12, 201213,250.0513,329.4413,227.4413,245.4513,245.45127,510,000
Dec 11, 201213,170.3413,306.5713,170.3413,248.4413,248.44124,510,000
Dec 10, 201213,154.8913,195.3513,139.0813,169.8813,169.88118,530,000
Dec 07, 201213,072.8713,157.2813,072.8713,155.1313,155.13124,130,000
Dec 06, 201213,026.1913,076.8813,007.8413,074.0413,074.04116,850,000
Dec 05, 201212,948.9613,089.1112,923.4413,034.4913,034.49161,230,000
Dec 04, 201212,966.4513,022.5112,940.0712,951.7812,951.78125,290,000
Dec 03, 201213,027.7313,087.3212,959.4212,965.6012,965.60112,900,000
Nov 30, 201213,022.0513,053.7412,988.6813,025.5813,025.58171,070,000
Nov 29, 201212,977.3513,062.5612,961.9213,021.8213,021.82113,620,000
Nov 28, 201212,875.5612,989.1012,765.3212,985.1112,985.11131,000,000
Nov 27, 201212,963.3812,980.1912,868.2612,878.1312,878.13117,900,000
Nov 26, 201213,008.4513,008.4512,900.1712,967.3712,967.37114,360,000
Nov 23, 201212,833.1313,011.4512,832.9813,009.5313,009.5361,110,000
Nov 21, 201212,788.3612,845.9912,786.1312,836.8912,836.8997,300,000
Nov 20, 201212,790.8912,808.5612,701.0712,788.5112,788.51134,160,000
Nov 19, 201212,590.2312,796.1912,590.2312,795.9612,795.96136,910,000
Nov 16, 201212,542.3112,604.1712,471.4912,588.3112,588.31197,110,000
Nov 15, 201212,571.1012,600.5912,496.5612,542.3812,542.38129,150,000
Nov 14, 201212,746.5412,797.7312,542.6812,570.9512,570.95162,180,000
Nov 13, 201212,808.7112,898.2512,748.5112,756.1812,756.18142,200,000
Nov 12, 201212,815.9312,861.2812,783.0012,815.0812,815.0862,360,000
Nov 09, 201212,811.1712,890.1912,743.3912,815.3912,815.39131,670,000
Nov 08, 201212,932.8112,980.2312,811.2412,811.3212,811.32138,350,000
Nov 07, 201213,228.2413,228.3212,876.6012,932.7312,932.73164,250,000
Nov 06, 201213,112.9013,290.7513,112.9013,245.6813,245.68105,710,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.