U.S. Markets closed

Dow Jones Transportation Averag (^DJT)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
14,919.55-10.45 (-0.07%)
At close: 5:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202114,950.7415,081.2214,884.0914,919.5514,919.55799,100
Apr 15, 202114,917.1914,993.5014,832.6014,930.0014,930.00980,100
Apr 14, 202114,879.2414,951.3214,860.8414,873.6714,873.67909,300
Apr 13, 202114,938.3714,956.8414,738.6814,863.6514,863.651,136,200
Apr 12, 202114,915.4115,007.1114,866.5914,969.5814,969.58817,000
Apr 09, 202114,788.7414,922.3614,788.7414,918.3314,918.33666,800
Apr 08, 202114,784.9114,799.7514,661.5414,787.9614,787.96839,600
Apr 07, 202114,852.8614,880.6714,747.2814,796.6414,796.64772,900
Apr 06, 202114,902.5014,966.1414,827.9014,842.9414,842.94891,900
Apr 05, 202114,787.3314,980.0714,787.3314,891.2014,891.201,033,900
Apr 01, 202114,640.8614,754.7814,617.8114,748.3814,748.38727,700
Mar 31, 202114,720.0614,765.5614,572.4114,631.3914,631.39853,000
Mar 30, 202114,533.9014,775.1014,526.4314,726.5714,726.57980,200
Mar 29, 202114,583.1014,669.0214,453.2514,527.4114,527.41905,900
Mar 26, 202114,356.8214,610.8114,328.5714,605.7914,605.79982,500
Mar 25, 202114,031.1514,309.6713,878.1214,278.0414,278.041,233,700
Mar 24, 202113,945.3514,258.4713,945.3514,051.1514,051.151,122,500
Mar 23, 202114,137.7514,235.3913,855.5713,906.5513,906.551,394,700
Mar 22, 202114,187.7214,451.8014,137.9314,168.5114,168.511,332,000
Mar 19, 202114,163.3214,282.9914,064.9914,182.1314,182.131,564,400
Mar 18, 202114,143.5814,364.3514,124.6814,148.0414,148.041,233,800
Mar 17, 202113,994.0314,188.5913,919.6014,157.8214,157.821,028,900
Mar 16, 202114,230.8514,240.7513,983.6214,020.7314,020.731,139,300
Mar 15, 202114,200.6114,260.0414,050.5514,242.6714,242.671,964,200
Mar 12, 202114,034.4114,183.9914,034.4114,156.6914,156.691,257,800
Mar 11, 202113,883.5014,061.5213,866.8914,022.7214,022.721,072,600
Mar 10, 202113,748.8813,945.5013,748.8813,869.9013,869.90996,700
Mar 09, 202113,724.3013,938.4713,724.3013,786.8213,786.821,025,600
Mar 08, 202113,656.5713,997.1413,656.5713,720.6013,720.601,268,200
Mar 05, 202113,267.7313,664.2313,053.6413,627.9813,627.981,528,500
Mar 04, 202113,544.8413,573.6113,020.9013,219.6613,219.661,452,600
Mar 03, 202113,580.7413,692.2013,498.0613,548.4413,548.441,154,500
Mar 02, 202113,622.0313,675.7613,538.1113,571.9913,571.99792,900
Mar 01, 202113,432.1013,692.7413,432.1013,618.0913,618.091,184,900
Feb 26, 202113,362.6113,479.0813,203.8013,331.2713,331.271,156,200
Feb 25, 202113,629.3613,629.3613,317.9813,372.2613,372.261,560,600
Feb 24, 202113,398.2213,698.0913,382.8613,630.5513,630.551,667,200
Feb 23, 202113,399.1413,456.3813,182.8613,403.1113,403.111,696,000
Feb 22, 202113,281.6013,525.6213,216.5213,381.4213,381.421,980,100
Feb 19, 202113,060.4613,324.2813,060.4613,274.2113,274.211,186,500
Feb 18, 202113,064.5813,075.1212,881.9513,049.7013,049.70757,700
Feb 17, 202113,162.0213,162.0212,939.1613,098.9413,098.94925,000
Feb 16, 202113,208.1713,272.7613,137.2913,180.7413,180.741,001,100
Feb 12, 202112,947.3213,182.4812,913.4213,175.0913,175.09777,600
Feb 11, 202112,953.5712,987.8812,804.5712,953.7312,953.73857,300
Feb 10, 202112,976.2413,041.5012,885.3112,954.5312,954.53809,300
Feb 09, 202112,871.2012,993.6212,780.1312,959.9012,959.90830,100
Feb 08, 202112,793.9212,894.8712,782.8412,874.9212,874.921,231,400
Feb 05, 202112,727.8812,833.6712,727.8812,788.5112,788.51852,300
Feb 04, 202112,533.2512,709.1912,490.6712,707.7212,707.721,101,300
Feb 03, 202112,530.1912,570.0512,428.0312,527.5712,527.571,251,500
Feb 02, 202112,324.3212,590.8812,324.3212,522.9812,522.981,088,500
Feb 01, 202112,112.8612,275.6912,099.5412,250.0012,250.001,059,900
Jan 29, 202112,396.3412,396.3412,065.3712,087.9912,087.992,030,200
Jan 28, 202112,349.3112,569.8512,349.3112,404.9612,404.964,093,300
Jan 27, 202112,540.3212,540.3212,206.9212,277.0412,277.042,644,000
Jan 26, 202112,870.9012,905.5212,627.6112,643.2712,643.271,048,000
Jan 25, 202112,848.2912,860.2012,606.2412,849.8212,849.821,465,600
Jan 22, 202112,855.5612,912.5012,729.5812,856.5412,856.54980,100
Jan 21, 202113,084.8913,107.4312,895.5112,899.0612,899.061,286,600
Jan 20, 202112,876.3313,140.1212,876.3313,126.0013,126.001,024,100
Jan 19, 202112,984.5813,108.9712,890.4412,900.1512,900.15945,700
Jan 15, 202113,089.7513,089.7512,836.7012,946.2812,946.281,220,300
Jan 14, 202113,026.3413,208.6313,026.3413,113.1113,113.111,518,700
Jan 13, 202113,045.5513,079.6712,899.2412,971.8112,971.81990,100
Jan 12, 202112,864.9713,105.9812,822.4813,051.7813,051.781,021,500
Jan 11, 202112,857.5412,938.1612,774.8112,869.5512,869.55988,600
Jan 08, 202112,858.6712,995.2912,825.2912,875.6612,875.661,115,900
Jan 07, 202112,739.0612,867.6412,716.0812,811.3912,811.391,059,400
Jan 06, 202112,401.8012,782.0612,381.2612,706.3212,706.321,333,400
Jan 05, 202112,215.5912,431.7312,202.0812,359.2312,359.231,113,700
Jan 04, 202112,513.8212,537.4212,151.4112,230.0312,230.031,429,100
Dec 31, 202012,462.4912,517.4812,414.6012,506.9312,506.931,067,200
Dec 30, 202012,433.4912,504.8712,427.9412,459.2312,459.23921,400
Dec 29, 202012,553.1312,599.5812,384.7112,429.4812,429.48953,600
Dec 28, 202012,564.1712,654.5812,511.4412,524.0212,524.021,124,100
Dec 24, 202012,536.5312,553.4412,435.0612,522.9212,522.92580,400
Dec 23, 202012,482.1512,590.6312,474.1512,516.5712,516.571,233,100
Dec 22, 202012,493.8412,506.7912,416.1312,459.8112,459.811,335,700
Dec 21, 202012,487.4612,538.7312,310.2612,485.5312,485.531,622,700
Dec 18, 202012,624.2912,624.2912,471.7812,566.0712,566.071,737,300
Dec 17, 202012,522.3112,654.0212,477.9712,639.1812,639.181,189,100
Dec 16, 202012,480.1312,549.8212,428.8512,497.9512,497.951,213,300
Dec 15, 202012,437.6612,531.2112,330.9612,486.1812,486.181,539,100
Dec 14, 202012,713.8512,828.0412,381.5112,382.9712,382.971,546,900
Dec 11, 202012,660.6012,716.1212,597.3412,672.3812,672.381,755,200
Dec 10, 202012,709.7312,753.8812,595.0312,689.1712,689.171,491,600
Dec 09, 202012,828.2012,917.8612,696.1212,803.0212,803.022,255,200
Dec 08, 202012,692.3712,821.6512,671.3112,777.0512,777.051,614,500
Dec 07, 202012,737.9012,792.6212,659.5412,725.2112,725.212,305,600
Dec 04, 202012,632.3812,748.4712,632.0112,742.0812,742.082,049,400
Dec 03, 202012,577.0512,711.8212,555.9612,586.8212,586.822,843,000
Dec 02, 202012,469.0312,583.5212,446.1112,546.5412,546.541,716,700
Dec 01, 202012,494.5712,685.4912,485.7012,493.7412,493.741,476,700
Nov 30, 202012,565.7112,619.2812,371.3412,450.1712,450.171,851,700
Nov 27, 202012,636.8912,668.6712,545.9612,561.4312,561.431,086,700
Nov 25, 202012,695.9912,695.9912,515.6512,621.4212,621.421,719,600
Nov 24, 202012,538.1412,772.7412,525.3812,715.3812,715.382,596,300
Nov 23, 202012,306.6212,437.5412,295.7012,424.1112,424.111,768,800
Nov 20, 202012,340.4312,379.5912,213.9712,232.1012,232.101,162,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...