DJI - Delayed Quote • USD
Dow Jones Industrial Average (^DJI)
At close: April 19 at 5:23 PM EDT
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 |
|---|---|---|---|---|---|---|
| Jul 30, 2019 | 27,145.39 | 27,224.36 | 27,069.86 | 27,198.02 | 27,198.02 | 293,250,000 |
| Jul 29, 2019 | 27,192.24 | 27,275.85 | 27,178.06 | 27,221.35 | 27,221.35 | 250,850,000 |
| Jul 26, 2019 | 27,166.00 | 27,213.70 | 27,123.25 | 27,192.45 | 27,192.45 | 233,650,000 |
| Jul 25, 2019 | 27,247.39 | 27,298.43 | 27,062.48 | 27,140.98 | 27,140.98 | 241,420,000 |
| Jul 24, 2019 | 27,262.24 | 27,291.04 | 27,191.12 | 27,269.97 | 27,269.97 | 244,320,000 |
| Jul 23, 2019 | 27,231.86 | 27,368.81 | 27,204.58 | 27,349.19 | 27,349.19 | 248,850,000 |
| Jul 22, 2019 | 27,174.18 | 27,227.77 | 27,088.90 | 27,171.90 | 27,171.90 | 216,310,000 |
| Jul 19, 2019 | 27,246.38 | 27,342.96 | 27,145.78 | 27,154.20 | 27,154.20 | 287,690,000 |
| Jul 18, 2019 | 27,191.98 | 27,266.81 | 27,068.79 | 27,222.97 | 27,222.97 | 216,070,000 |
| Jul 17, 2019 | 27,320.91 | 27,343.06 | 27,218.38 | 27,219.85 | 27,219.85 | 193,930,000 |
| Jul 16, 2019 | 27,349.32 | 27,398.68 | 27,290.24 | 27,335.63 | 27,335.63 | 226,000,000 |
| Jul 15, 2019 | 27,364.69 | 27,364.69 | 27,294.17 | 27,359.16 | 27,359.16 | 199,730,000 |
| Jul 12, 2019 | 27,139.49 | 27,333.79 | 27,135.45 | 27,332.03 | 27,332.03 | 248,390,000 |
| Jul 11, 2019 | 26,950.16 | 27,088.45 | 26,916.32 | 27,088.08 | 27,088.08 | 252,300,000 |
| Jul 10, 2019 | 26,851.96 | 26,983.45 | 26,813.11 | 26,860.20 | 26,860.20 | 207,990,000 |
| Jul 9, 2019 | 26,725.12 | 26,807.70 | 26,665.57 | 26,783.49 | 26,783.49 | 218,330,000 |
| Jul 8, 2019 | 26,835.64 | 26,839.14 | 26,744.87 | 26,806.14 | 26,806.14 | 214,290,000 |
| Jul 5, 2019 | 26,867.75 | 26,950.81 | 26,733.33 | 26,922.12 | 26,922.12 | 192,170,000 |
| Jul 3, 2019 | 26,832.32 | 26,966.00 | 26,831.44 | 26,966.00 | 26,966.00 | 149,840,000 |
| Jul 2, 2019 | 26,719.53 | 26,787.56 | 26,632.65 | 26,786.68 | 26,786.68 | 219,270,000 |
| Jul 1, 2019 | 26,805.86 | 26,890.64 | 26,616.21 | 26,717.43 | 26,717.43 | 267,670,000 |
Related Tickers
^GSPC S&P 500
4,967.23
-0.88%
^IXIC NASDAQ Composite
15,282.01
-2.05%
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,947.66
+0.24%
^VIX CBOE Volatility Index
18.71
+3.94%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
^BVSP IBOVESPA
125,124.30
+0.75%
^MXX IPC MEXICO
55,862.85
+0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%