^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 201619,833.1719,852.5519,718.6719,762.6019,762.60271,910,000
Dec 29, 201619,835.4619,878.4419,788.9419,819.7819,819.78172,040,000
Dec 28, 201619,964.3119,981.1119,827.3119,833.6819,833.68188,350,000
Dec 27, 201619,943.4619,980.2419,939.8019,945.0419,945.04158,540,000
Dec 23, 201619,908.6119,934.1519,899.0619,933.8119,933.81158,260,000
Dec 22, 201619,922.6819,933.8319,882.1919,918.8819,918.88258,290,000
Dec 21, 201619,968.9719,986.5619,941.9619,941.9619,941.96256,640,000
Dec 20, 201619,920.5919,987.6319,920.4219,974.6219,974.62284,080,000
Dec 19, 201619,836.6619,917.7819,832.9519,883.0619,883.06302,310,000
Dec 16, 201619,909.0119,923.1719,821.0019,843.4119,843.41573,470,000
Dec 15, 201619,811.5019,951.2919,811.5019,852.2419,852.24357,350,000
Dec 14, 201619,876.1319,966.4319,748.6719,792.5319,792.53408,430,000
Dec 13, 201619,852.2119,953.7519,846.4519,911.2119,911.21388,420,000
Dec 12, 201619,770.2019,824.5919,747.7419,796.4319,796.43333,660,000
Dec 09, 201619,631.3519,757.7419,623.1919,756.8519,756.85334,470,000
Dec 08, 201619,559.9419,664.9719,527.8319,614.8119,614.81324,570,000
Dec 07, 201619,241.9919,558.4219,229.8319,549.6219,549.62385,200,000
Dec 06, 201619,219.9119,255.8919,184.7419,251.7819,251.78284,960,000
Dec 05, 201619,244.3519,274.8519,186.7319,216.2419,216.24317,800,000
Dec 02, 201619,161.2519,196.1419,141.1819,170.4219,170.4284,920,000
Dec 01, 201619,149.2019,214.3019,138.7919,191.9319,191.93108,800,000
Nov 30, 201619,135.6419,225.2919,123.3819,123.5819,123.58164,570,000
Nov 29, 201619,064.0719,144.4019,062.2219,121.6019,121.6081,510,000
Nov 28, 201619,122.1419,138.7219,072.2519,097.9019,097.9088,460,000
Nov 25, 201619,093.7219,152.1419,093.7219,152.1419,152.1445,890,000
Nov 23, 201619,015.5219,083.7619,000.3819,083.1819,083.1877,880,000
Nov 22, 201618,970.3919,043.9018,962.8219,023.8719,023.8785,310,000
Nov 21, 201618,898.6818,960.7618,883.1018,956.6918,956.6980,520,000
Nov 18, 201618,905.3318,915.7418,853.8318,867.9318,867.93109,880,000
Nov 17, 201618,866.2218,904.0318,845.2718,903.8218,903.8289,940,000
Nov 16, 201618,909.8518,909.8518,825.8918,868.1418,868.1487,320,000
Nov 15, 201618,858.2118,925.2618,806.0618,923.0618,923.06100,660,000
Nov 14, 201618,876.7718,934.0518,815.7518,868.6918,868.69112,250,000
Nov 11, 201618,781.6518,855.7818,736.9618,847.6618,847.66107,300,000
Nov 10, 201618,603.1418,873.6618,603.1418,807.8818,807.88164,390,000
Nov 09, 201618,317.2618,650.0618,252.5518,589.6918,589.69173,110,000
Nov 08, 201618,251.3818,400.5018,200.7518,332.7418,332.7479,820,000
Nov 07, 201617,994.6418,263.3017,994.6418,259.6018,259.6093,450,000
Nov 04, 201617,928.3517,986.7617,883.5617,888.2817,888.2897,760,000
Nov 03, 201617,978.7518,006.9617,904.0717,930.6717,930.6777,860,000
Nov 02, 201618,017.7218,044.1517,931.8917,959.6417,959.6488,610,000
Nov 01, 201618,158.2418,177.0117,940.8418,037.1018,037.10101,280,000
Oct 31, 201618,176.6018,193.6818,130.5818,142.4218,142.42110,080,000
Oct 28, 201618,193.7918,257.0618,094.9718,161.1918,161.19107,850,000
Oct 27, 201618,234.8118,253.2018,149.2018,169.6818,169.6883,530,000
Oct 26, 201618,103.8018,236.0418,062.3018,199.3318,199.3386,340,000
Oct 25, 201618,206.5218,241.6918,151.7018,169.2718,169.2783,190,000
Oct 24, 201618,197.1418,275.0418,191.1818,223.0318,223.0388,540,000
Oct 21, 201618,152.6318,168.7618,049.7718,145.7118,145.71117,810,000
Oct 20, 201618,161.8718,249.0518,129.0718,162.3518,162.3588,830,000
Oct 19, 201618,178.2118,252.2018,169.2518,202.6218,202.6288,040,000
Oct 18, 201618,145.0618,225.8018,129.4518,161.9418,161.9474,600,000
Oct 17, 201618,135.8518,162.2818,063.0218,086.4018,086.4075,960,000
Oct 14, 201618,177.3518,261.1118,138.3818,138.3818,138.3887,050,000
Oct 13, 201618,088.3218,137.7017,959.9518,098.9418,098.9483,160,000
Oct 12, 201618,132.6318,193.9618,082.0918,144.2018,144.2072,230,000
Oct 11, 201618,308.4318,312.3318,061.9618,128.6618,128.6688,610,000
Oct 10, 201618,282.9518,399.9618,282.9518,329.0418,329.0472,110,000
Oct 07, 201618,295.3518,319.7318,149.3518,240.4918,240.4982,680,000
Oct 06, 201618,280.4218,288.1218,162.9718,268.5018,268.5078,660,000
Oct 05, 201618,205.5018,315.8218,205.5018,281.0318,281.0376,190,000
Oct 04, 201618,267.6818,313.7718,116.2618,168.4518,168.4579,710,000
Oct 03, 201618,279.6018,279.8018,203.7518,253.8518,253.8568,520,000
Sep 30, 201618,181.8018,369.6218,181.8018,308.1518,308.15135,470,000
Sep 29, 201618,322.8818,366.2318,091.6418,143.4518,143.4595,880,000
Sep 28, 201618,240.2218,349.8618,179.3418,339.2418,339.2497,650,000
Sep 27, 201618,099.2118,238.1018,052.1618,228.3018,228.3084,130,000
Sep 26, 201618,217.7618,217.7618,083.3218,094.8318,094.8395,510,000
Sep 23, 201618,377.3618,383.7618,254.8418,261.4518,261.4587,170,000
Sep 22, 201618,343.7618,449.8818,343.7618,392.4618,392.4673,030,000
Sep 21, 201618,164.9618,307.4318,121.5718,293.7018,293.7094,090,000
Sep 20, 201618,175.3618,227.2118,128.8018,129.9618,129.9672,450,000
Sep 19, 201618,154.8218,254.8818,093.0518,120.1718,120.1778,090,000
Sep 16, 201618,217.2118,217.2118,070.2118,123.8018,123.80278,510,000
Sep 15, 201618,024.9118,250.1118,015.4918,212.4818,212.4899,550,000
Sep 14, 201618,073.3918,163.4817,992.2118,034.7718,034.77103,360,000
Sep 13, 201618,262.9918,262.9918,028.0618,066.7518,066.75102,830,000
Sep 12, 201618,028.9518,358.6917,994.8418,325.0718,325.07103,260,000
Sep 09, 201618,404.1718,404.1718,085.4518,085.4518,085.45120,670,000
Sep 08, 201618,486.6918,506.2418,446.6918,479.9118,479.9179,060,000
Sep 07, 201618,527.7118,536.8918,474.7718,526.1418,526.1467,570,000
Sep 06, 201618,493.4018,551.5418,450.3218,538.1218,538.1283,710,000
Sep 02, 201618,466.0118,544.7618,439.1018,491.9618,491.9674,350,000
Sep 01, 201618,396.5718,430.0518,295.4818,419.3018,419.3074,780,000
Aug 31, 201618,436.7018,439.6818,333.5618,400.8818,400.8898,250,000
Aug 30, 201618,491.2818,514.2918,408.5218,454.3018,454.3068,920,000
Aug 29, 201618,421.2918,523.0918,419.9218,502.9918,502.9964,480,000
Aug 26, 201618,467.9218,572.0918,335.3418,395.4018,395.4078,730,000
Aug 25, 201618,471.2118,497.6818,431.4618,448.4118,448.4164,480,000
Aug 24, 201618,537.5018,539.1518,448.2718,481.4818,481.4872,270,000
Aug 23, 201618,568.9418,631.6018,545.5218,547.3018,547.3073,990,000
Aug 22, 201618,535.8618,570.9218,466.8618,529.4218,529.4273,450,000
Aug 19, 201618,585.1718,585.1718,491.2418,552.5718,552.5793,170,000
Aug 18, 201618,566.5418,600.8218,533.2918,597.7018,597.7070,740,000
Aug 17, 201618,537.0918,582.3518,468.6818,573.9418,573.9471,000,000
Aug 16, 201618,614.4818,614.8618,550.6518,552.0218,552.0267,570,000
Aug 15, 201618,588.5918,722.6118,559.9318,636.0518,636.0562,350,000
Aug 12, 201618,595.6518,606.0618,535.8618,576.4718,576.4761,580,000
Aug 11, 201618,519.0818,638.3418,519.0818,613.5218,613.5271,470,000
Aug 10, 201618,541.4818,561.7518,468.7818,495.6618,495.6662,780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...