^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 201926,407.7626,424.8526,316.4226,384.7726,384.77250,620,000
Apr 06, 201926,312.6726,436.6826,062.5926,412.3026,412.301,258,510,000
Mar 30, 201926,075.1026,487.5726,071.6926,424.9926,424.991,281,080,000
Mar 23, 201925,490.7225,949.3225,372.2625,928.6825,928.681,416,360,000
Mar 16, 201925,801.8826,109.6825,501.4525,502.3225,502.321,785,520,000
Mar 10, 201925,208.0025,927.9125,208.0025,848.8725,848.871,878,630,000
Mar 03, 201926,122.1926,155.9825,252.4625,450.2425,450.241,363,660,000
Feb 24, 201926,126.1526,241.4225,877.2426,026.3226,026.321,423,240,000
Feb 17, 201925,849.8526,052.9025,762.2126,031.8126,031.811,103,970,000
Feb 10, 201925,142.8125,883.7225,009.1025,883.2525,883.251,424,680,000
Feb 03, 201925,062.1225,439.0424,883.0425,106.3325,106.331,400,450,000
Jan 27, 201924,596.9825,193.1524,323.9425,063.8925,063.891,954,810,000
Jan 20, 201924,607.7624,860.1524,244.3124,737.2024,737.201,354,140,000
Jan 13, 201923,880.5324,750.2223,765.2424,706.3524,706.351,533,520,000
Jan 06, 201923,474.2624,084.7123,301.5923,995.9523,995.951,576,990,000
Dec 30, 201823,153.9423,518.6422,638.4123,433.1623,433.161,430,660,000
Dec 23, 201822,317.2823,381.8821,712.5323,062.4023,062.401,485,950,000
Dec 16, 201823,986.8324,088.0822,396.3422,445.3722,445.372,855,570,000
Dec 09, 201824,360.9524,828.2923,881.3724,100.5124,100.511,793,890,000
Dec 02, 201825,779.5725,980.2124,242.2224,388.9524,388.951,677,300,000
Nov 25, 201824,364.1325,549.7124,364.1325,538.4625,538.461,764,050,000
Nov 18, 201825,392.6125,392.6124,268.7424,285.9524,285.951,249,320,000
Nov 11, 201825,959.3325,966.7124,787.7925,413.2225,413.221,818,050,000
Nov 03, 201825,261.4726,277.8225,261.4725,989.3025,989.301,582,070,000
Oct 27, 201824,818.9825,578.9824,122.2325,270.8325,270.832,176,280,000
Oct 20, 201825,492.1425,561.3424,445.1924,688.3124,688.312,192,750,000
Oct 13, 201825,332.4625,817.6825,236.0125,444.3425,444.341,570,160,000
Oct 06, 201826,399.4526,539.9424,899.7725,339.9925,339.991,914,170,000
Sep 29, 201826,598.3626,951.8126,301.8126,447.0526,447.051,333,440,000
Sep 22, 201826,705.2526,709.9426,349.3426,458.3126,458.311,241,960,000
Sep 15, 201826,151.6626,769.1626,030.3526,743.5026,743.501,642,660,000
Sep 08, 201825,991.9126,211.1125,754.3226,154.6726,154.671,290,340,000
Sep 01, 201825,916.0726,073.6825,805.9525,916.5425,916.541,087,540,000
Aug 25, 201825,882.7126,167.9425,879.7725,964.8225,964.821,160,820,000
Aug 18, 201825,727.7025,888.8225,608.0225,790.3525,790.351,104,270,000
Aug 11, 201825,327.1925,728.1624,965.7725,669.3225,669.321,361,600,000
Aug 04, 201825,437.4325,692.7225,222.8825,313.1425,313.141,146,120,000
Jul 28, 201825,439.3225,500.1625,120.0725,462.5825,462.581,508,180,000
Jul 21, 201825,036.9025,587.2424,983.3325,451.0625,451.061,404,640,000
Jul 14, 201825,025.5825,215.3224,979.6425,058.1225,058.121,294,430,000
Jul 07, 201824,519.2025,043.2124,518.4325,019.4125,019.411,201,660,000
Jun 30, 201824,161.5324,520.2924,077.5624,456.4824,456.48862,190,000
Jun 23, 201824,463.7324,569.0223,997.2124,271.4124,271.411,688,140,000
Jun 16, 201824,944.2825,003.1024,406.6324,580.8924,580.891,896,510,000
Jun 09, 201825,336.6725,402.8324,894.3825,090.4825,090.481,872,730,000
Jun 02, 201824,727.5525,326.0924,710.8225,316.5325,316.531,638,020,000
May 26, 201824,606.5924,714.4824,247.8424,635.2124,635.211,466,130,000
May 19, 201824,883.0625,086.4924,605.9024,753.0924,753.091,600,990,000
May 12, 201824,879.3724,994.1924,629.3924,715.0924,715.091,449,920,000
May 05, 201824,317.6624,868.6524,198.3424,831.1724,831.171,592,550,000
Apr 28, 201824,410.4124,498.2323,531.3124,262.5124,262.511,900,790,000
Apr 21, 201824,488.0724,579.9423,823.0824,311.1924,311.192,039,480,000
Apr 14, 201824,483.1524,858.9724,375.0424,462.9424,462.941,868,390,000
Apr 07, 201824,037.5224,646.4523,954.8324,360.1424,360.141,703,760,000
Mar 31, 201824,076.6024,622.2623,344.5223,932.7623,932.762,036,270,000
Mar 24, 201823,825.7424,446.2223,708.7324,103.1124,103.111,997,610,000
Mar 17, 201824,893.6924,977.6523,509.0623,533.2023,533.201,985,560,000
Mar 11, 201825,372.4425,449.1524,668.8324,946.5124,946.512,137,840,000
Mar 04, 201824,471.3125,336.3324,387.1525,335.7425,335.741,808,620,000
Feb 25, 201825,403.3525,800.3524,217.7624,538.0624,538.062,307,030,000
Feb 18, 201825,124.9125,313.9124,792.9925,309.9925,309.991,591,900,000
Feb 11, 201824,337.7625,432.4224,290.4825,219.3825,219.382,125,690,000
Feb 04, 201825,337.8725,520.5323,360.2924,190.9024,190.903,435,540,000
Jan 28, 201826,584.2826,608.9025,490.6625,520.9625,520.962,281,960,000
Jan 21, 201826,025.3226,616.7125,974.6526,616.7126,616.712,262,650,000
Jan 14, 201825,987.6226,153.4225,702.9926,071.7226,071.722,207,020,000
Jan 07, 201825,308.4025,810.4325,235.4125,803.1925,803.191,739,570,000
Dec 31, 201724,809.3525,299.7924,741.7025,295.8725,295.871,559,220,000
Dec 24, 201724,715.8424,871.6624,708.4224,719.2224,719.22905,900,000
Dec 17, 201724,739.5624,876.0724,697.1124,754.0624,754.061,626,670,000
Dec 10, 201724,338.1124,688.6224,314.7424,651.7424,651.741,918,600,000
Dec 03, 201724,424.1124,534.0424,101.2424,329.1624,329.161,720,810,000
Nov 26, 201723,552.8624,327.8223,545.0224,231.5924,231.591,923,080,000
Nov 19, 201723,370.7123,617.8023,360.5823,557.9923,557.991,032,350,000
Nov 12, 201723,367.4723,492.1923,242.7523,358.2423,358.242,244,910,000
Nov 04, 201723,533.9623,602.1223,310.0223,422.2123,422.211,531,660,000
Oct 28, 201723,405.7523,557.0623,327.8723,539.1923,539.191,846,500,000
Oct 21, 201723,348.9523,485.2523,251.1123,434.1923,434.192,152,710,000
Oct 14, 201722,892.9223,328.8422,887.1223,328.6323,328.631,616,920,000
Oct 07, 201722,779.7322,905.3322,739.3822,871.7222,871.721,497,390,000
Sep 30, 201722,423.4722,777.0422,416.0022,773.6722,773.671,210,940,000
Sep 23, 201722,320.4722,405.6322,219.1122,405.0922,405.091,499,120,000
Sep 16, 201722,297.9222,419.5122,283.3522,349.5922,349.591,517,400,000
Sep 09, 201721,927.7922,275.0221,927.7922,268.3422,268.341,794,560,000
Sep 02, 201721,912.3721,921.0921,709.6321,797.7921,797.791,274,810,000
Aug 26, 201721,832.5022,038.9721,673.5821,987.5621,987.561,321,950,000
Aug 19, 201721,671.3621,912.8321,600.3421,813.6721,813.671,203,720,000
Aug 12, 201721,945.6422,085.7121,641.6321,674.5121,674.511,389,120,000
Aug 05, 201722,100.2022,179.1121,842.7421,858.3221,858.321,293,910,000
Jul 29, 201721,863.3922,092.8121,861.7122,092.8122,092.811,505,210,000
Jul 22, 201721,577.7821,841.1821,496.1321,830.3121,830.311,559,570,000
Jul 15, 201721,633.9721,661.9121,471.1421,580.0721,580.071,425,710,000
Jul 08, 201721,381.2321,681.5321,279.3021,637.7421,637.741,253,640,000
Jul 01, 201721,392.3021,562.7521,305.3821,414.3421,414.341,023,190,000
Jun 24, 201721,434.6821,506.2121,197.0821,349.6321,349.631,455,570,000
Jun 17, 201721,444.7521,535.0321,333.8921,394.7621,394.761,531,180,000
Jun 10, 201721,259.9521,391.9721,186.1521,384.2821,384.282,067,140,000
Jun 03, 201721,195.0321,305.3521,113.3121,271.9721,271.971,554,270,000
May 27, 201721,045.4921,225.0420,942.5721,206.2921,206.291,220,820,000
May 20, 201720,867.7721,112.3220,860.1621,080.2821,080.281,281,220,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...