^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 201824,809.3526,616.7124,741.7026,149.3926,149.399,116,920,000
Dec 01, 201724,305.4024,876.0723,921.9024,719.2224,719.226,589,890,000
Nov 01, 201723,442.9024,327.8223,242.7524,272.3524,272.357,335,640,000
Oct 01, 201722,423.4723,485.2522,416.0023,377.2423,377.247,302,910,000
Sep 01, 201721,981.7722,419.5121,709.6322,405.0922,405.096,342,130,000
Aug 01, 201721,961.4222,179.1121,600.3421,948.1021,948.106,150,060,000
Jul 01, 201721,392.3021,929.8021,279.3021,891.1221,891.125,569,720,000
Jun 01, 201721,030.5521,535.0320,994.2221,349.6321,349.637,214,590,000
May 01, 201720,962.7321,112.3220,553.4521,008.6521,008.656,613,570,000
Apr 01, 201720,665.1721,070.9020,379.5520,940.5120,940.515,392,630,000
Mar 01, 201720,957.2921,169.1120,412.8020,663.2220,663.226,941,970,000
Feb 01, 201719,923.8120,851.3319,831.0920,812.2420,812.246,185,580,000
Jan 01, 201719,872.8620,125.5819,677.9419,864.0919,864.096,482,450,000
Dec 01, 201619,149.2019,987.6319,138.7919,762.6019,762.605,952,470,000
Nov 01, 201618,158.2419,225.2917,883.5619,123.5819,123.582,107,770,000
Oct 01, 201618,279.6018,399.9617,959.9518,142.4218,142.421,793,690,000
Sep 01, 201618,396.5718,551.5417,992.2118,308.1518,308.152,101,120,000
Aug 01, 201618,434.5018,722.6118,247.7918,400.8818,400.881,695,750,000
Jul 01, 201617,924.2418,622.0117,713.4518,432.2418,432.241,816,520,000
Jun 01, 201617,754.5518,016.0017,063.0817,929.9917,929.992,350,020,000
May 01, 201617,783.7817,934.6117,331.0717,787.2017,787.201,879,010,000
Apr 01, 201617,661.7418,167.6317,484.2317,773.6417,773.642,096,650,000
Mar 01, 201616,545.6717,790.1116,545.6717,685.0917,685.092,407,750,000
Feb 01, 201616,453.6316,795.9815,503.0116,516.5016,516.502,491,810,000
Jan 01, 201617,405.4817,405.4815,450.5616,466.3016,466.302,844,080,000
Dec 01, 201517,719.7217,901.5817,116.7317,425.0317,425.032,521,440,000
Nov 01, 201517,672.6217,977.8517,210.4317,719.9217,719.922,334,610,000
Oct 01, 201516,278.6217,799.9616,013.6617,663.5417,663.542,605,470,000
Sep 01, 201516,528.0316,933.4315,942.3716,284.7016,284.702,724,080,000
Aug 01, 201517,696.7417,704.7615,370.3316,528.0316,528.032,726,340,000
Jul 01, 201517,638.1218,137.1217,399.1717,689.8617,689.862,034,220,000
Jun 01, 201518,017.8218,188.8117,576.5017,619.5117,619.512,219,240,000
May 01, 201517,859.2718,351.3617,733.1218,010.6818,010.681,832,450,000
Apr 01, 201517,778.5218,175.5617,585.0117,840.5217,840.522,174,880,000
Mar 01, 201518,134.0518,288.6317,579.2717,776.1217,776.122,470,480,000
Feb 01, 201517,169.9918,244.3817,037.7618,132.7018,132.701,751,250,000
Jan 01, 201517,823.0717,951.7817,136.3017,164.9517,164.952,173,260,000
Dec 01, 201417,827.2718,103.4517,067.5917,823.0717,823.072,216,900,000
Nov 01, 201417,390.9017,894.8317,278.3617,828.2417,828.241,516,490,000
Oct 01, 201417,040.4617,395.5415,855.1217,390.5217,390.522,903,240,000
Sep 01, 201417,097.4217,350.6416,934.4317,042.9017,042.901,870,550,000
Aug 01, 201416,561.7017,153.8016,333.7817,098.4517,098.451,482,600,000
Jul 01, 201416,828.5317,151.5616,563.3016,563.3016,563.301,690,880,000
Jun 01, 201416,716.8516,978.0216,673.6516,826.6016,826.601,755,480,000
May 01, 201416,580.2616,735.5116,341.3016,717.1716,717.171,643,160,000
Apr 01, 201416,458.0516,631.6316,015.3216,580.8416,580.841,986,960,000
Mar 01, 201416,321.7116,505.7016,046.9916,457.6616,457.662,095,940,000
Feb 01, 201415,697.6916,398.9515,340.6916,321.7116,321.712,067,820,000
Jan 01, 201416,572.1716,573.0715,617.5515,698.8515,698.852,177,040,000
Dec 01, 201316,087.1216,588.2515,703.7916,576.6616,576.662,057,160,000
Nov 01, 201315,558.0116,174.5115,522.1816,086.4116,086.411,820,260,000
Oct 01, 201315,132.4915,721.0014,719.4315,545.7515,545.752,206,620,000
Sep 01, 201314,801.5515,709.5814,777.4815,129.6715,129.672,371,540,000
Aug 01, 201315,503.8515,658.4314,760.4114,810.3114,810.312,327,660,000
Jul 01, 201314,911.6015,634.3214,858.9315,499.5415,499.542,623,130,000
Jun 01, 201315,123.5515,340.0914,551.2714,909.6014,909.602,929,040,000
May 01, 201314,839.8015,542.4014,687.0515,115.5715,115.572,771,510,000
Apr 01, 201314,578.5414,887.5114,434.4314,839.8014,839.802,920,230,000
Mar 01, 201314,054.4914,585.1013,937.6014,578.5414,578.542,546,320,000
Feb 01, 201313,860.5814,149.1513,784.0114,054.4914,054.492,487,580,000
Jan 01, 201313,104.3013,969.9913,104.3013,860.5813,860.582,786,680,000
Dec 01, 201213,027.7313,365.8612,883.8913,104.1413,104.142,666,750,000
Nov 01, 201213,099.1913,290.7512,471.4913,025.5813,025.582,683,930,000
Oct 01, 201213,437.6613,661.8713,017.3713,096.4613,096.462,472,600,000
Sep 01, 201213,092.1513,653.2412,977.0913,437.1313,437.132,701,270,000
Aug 01, 201213,007.4713,330.7612,778.9013,090.8413,090.842,267,280,000
Jul 01, 201212,879.7113,128.6412,492.2513,008.6813,008.682,578,110,000
Jun 01, 201212,391.5612,898.9412,035.0912,880.0912,880.092,923,670,000
May 01, 201213,214.1613,338.6612,311.5612,393.4512,393.453,050,000,000
Apr 01, 201213,211.3613,297.1112,710.5613,213.6313,213.632,574,900,000
Mar 01, 201212,952.2913,289.0812,734.8613,212.0413,212.043,203,390,000
Feb 01, 201212,632.7613,055.7512,632.7612,952.0712,952.072,712,170,000
Jan 01, 201212,221.1912,841.9512,221.1912,632.9112,632.912,981,080,000
Dec 01, 201112,046.2112,328.4711,735.1912,217.5612,217.563,071,480,000
Nov 01, 201111,951.5312,187.5111,231.4312,045.6812,045.683,263,110,000
Oct 01, 201110,912.1012,284.3110,404.4911,955.0111,955.013,907,730,000
Sep 01, 201111,613.3011,716.8410,597.1410,913.3810,913.384,396,520,000
Aug 01, 201112,144.2212,282.4210,604.0711,613.5311,613.536,203,230,000
Jul 01, 201112,414.3412,753.8912,083.4512,143.2412,143.243,092,480,000
Jun 01, 201112,569.4112,569.4911,862.5312,414.3412,414.343,876,460,000
May 01, 201112,810.1612,876.0012,309.5212,569.7912,569.793,578,020,000
Apr 01, 201112,321.0212,832.8312,093.8912,810.5412,810.543,321,090,000
Mar 01, 201112,226.4912,383.4611,555.4812,319.7312,319.733,851,830,000
Feb 01, 201111,892.5012,391.2911,892.5012,226.3412,226.343,220,480,000
Jan 01, 201111,577.4312,020.5211,573.8711,891.9311,891.933,681,720,000
Dec 01, 201011,007.2311,625.0011,007.2311,577.5111,577.513,252,900,000
Nov 01, 201011,120.3011,451.5310,929.2811,006.0211,006.023,808,130,000
Oct 01, 201010,789.7211,247.6010,711.1211,118.4911,118.493,787,250,000
Sep 01, 201010,016.0110,948.8810,016.0110,788.0510,788.053,764,970,000
Aug 01, 201010,468.8210,719.949,936.6210,014.7210,014.724,117,550,000
Jul 01, 20109,773.2710,584.999,614.3210,465.9410,465.944,243,320,000
Jun 01, 201010,133.9410,594.169,753.849,774.029,774.024,941,680,000
May 01, 201011,009.6011,177.679,774.4810,136.6310,136.635,605,690,000
Apr 01, 201010,857.3111,258.0110,844.0911,008.6111,008.614,237,550,000
Mar 01, 201010,326.1010,955.4810,326.1010,856.6310,856.634,388,530,000
Feb 01, 201010,068.9910,438.559,835.0910,325.2610,325.264,279,660,000
Jan 01, 201010,430.6910,729.8910,043.7510,067.3310,067.334,424,700,000
Dec 01, 200910,343.8210,580.3310,235.6310,428.0510,428.054,174,040,000
Nov 01, 20099,712.1310,495.619,678.9510,344.8410,344.843,813,550,000
Oct 01, 20099,711.6010,119.479,430.089,712.739,712.735,151,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...