DJI - Free Realtime Quote • USD
Dow Jones Industrial Average (^DJI)
As of 1:32 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 |
|---|---|---|---|---|---|---|
| Mar 24, 2020 | 19,722.19 | 20,737.70 | 19,649.25 | 20,704.91 | 20,704.91 | 799,340,000 |
| Mar 23, 2020 | 19,028.36 | 19,121.01 | 18,213.65 | 18,591.93 | 18,591.93 | 787,970,000 |
| Mar 20, 2020 | 20,253.15 | 20,531.26 | 19,094.27 | 19,173.98 | 19,173.98 | 872,290,000 |
| Mar 19, 2020 | 19,830.01 | 20,442.63 | 19,177.13 | 20,087.19 | 20,087.19 | 780,300,000 |
| Mar 18, 2020 | 20,188.69 | 20,489.33 | 18,917.46 | 19,898.92 | 19,898.92 | 871,360,000 |
| Mar 17, 2020 | 20,487.05 | 21,379.35 | 19,882.26 | 21,237.38 | 21,237.38 | 793,060,000 |
| Mar 16, 2020 | 20,917.53 | 21,768.28 | 20,116.46 | 20,188.52 | 20,188.52 | 770,130,000 |
| Mar 13, 2020 | 21,973.82 | 23,189.76 | 21,285.37 | 23,185.62 | 23,185.62 | 843,080,000 |
| Mar 12, 2020 | 22,184.71 | 22,837.95 | 21,154.46 | 21,200.62 | 21,200.62 | 908,260,000 |
| Mar 11, 2020 | 24,604.63 | 24,604.63 | 23,328.32 | 23,553.22 | 23,553.22 | 663,960,000 |
| Mar 10, 2020 | 24,453.00 | 25,020.99 | 23,690.34 | 25,018.16 | 25,018.16 | 654,860,000 |
| Mar 9, 2020 | 24,992.36 | 24,992.36 | 23,706.07 | 23,851.02 | 23,851.02 | 750,430,000 |
Related Tickers
^GSPC S&P 500
5,070.62
+0.00%
^IXIC NASDAQ Composite
15,726.10
+0.19%
^NYA NYSE COMPOSITE (DJ)
17,710.31
-0.46%
^XAX NYSE AMEX COMPOSITE INDEX
4,888.93
-0.12%
^BUK100P Cboe UK 100
802.78
-0.07%
^RUT Russell 2000
1,989.43
-0.66%
^VIX CBOE Volatility Index
16.01
+2.04%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
+0.90%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,860.74
-0.69%
^BVSP IBOVESPA
124,906.67
-0.19%
^MXX IPC MEXICO
56,532.70
-0.18%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%