U.S. markets closed

Dow Jones Transportation Averag (^DJT)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
13,331.27-40.99 (-0.31%)
At close: 5:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 19, 202012,317.9112,359.6712,183.4112,350.7512,350.751,210,100
Nov 18, 202012,464.7512,629.9612,347.4512,348.3112,348.311,832,500
Nov 17, 202012,326.0312,461.6512,183.7212,434.9712,434.971,338,100
Nov 16, 202012,208.2112,416.0812,170.4312,394.0212,394.022,101,200
Nov 13, 202011,885.4612,113.2311,885.4612,085.3212,085.321,292,200
Nov 12, 202011,966.0511,992.1111,742.2111,838.7511,838.751,628,400
Nov 11, 202012,111.6912,154.8311,927.1612,006.7112,006.711,632,300
Nov 10, 202011,902.5912,136.1911,779.0812,096.5512,096.552,409,200
Nov 09, 202011,998.9312,379.0311,825.8211,900.4611,900.464,536,800
Nov 06, 202011,654.0611,718.5011,579.5011,614.6511,614.65913,900
Nov 05, 202011,468.2011,753.4611,468.2011,669.5811,669.581,283,000
Nov 04, 202011,589.0311,719.1111,386.7611,391.9111,391.911,200,700
Nov 03, 202011,315.6211,617.3411,315.6211,559.9611,559.961,173,800
Nov 02, 202011,182.1511,281.8211,091.2111,216.4211,216.421,178,400
Oct 30, 202011,126.2111,207.2710,971.3211,106.1911,106.191,433,000
Oct 29, 202010,940.5511,292.0010,922.0011,183.5211,183.521,312,900
Oct 28, 202011,319.9311,319.9310,937.9510,945.6210,945.621,713,000
Oct 27, 202011,613.6711,629.0311,420.4111,431.6111,431.611,423,700
Oct 26, 202011,811.6611,811.6611,477.6611,604.8211,604.821,734,900
Oct 23, 202011,770.8611,891.2111,750.2911,880.1311,880.131,734,400
Oct 22, 202011,739.8811,832.6511,644.4311,748.5511,748.552,035,400
Oct 21, 202011,804.8411,916.0211,711.6611,725.0211,725.021,073,900
Oct 20, 202011,765.9412,013.6911,765.9411,860.3011,860.301,226,300
Oct 19, 202011,843.7012,000.1911,680.9911,708.0911,708.091,370,200
Oct 16, 202011,985.1711,991.5611,836.4311,836.4311,836.431,036,100
Oct 15, 202011,786.4211,997.4111,733.4911,988.8311,988.83976,300
Oct 14, 202011,816.8111,963.8111,816.8111,887.4911,887.491,002,100
Oct 13, 202011,837.9411,908.0211,761.4511,783.2211,783.221,371,300
Oct 12, 202011,888.1911,945.3111,864.8811,880.4411,880.441,080,700
Oct 09, 202011,838.8211,912.6411,767.8911,861.9511,861.951,445,600
Oct 08, 202011,745.6811,786.3811,647.4211,762.5611,762.561,758,900
Oct 07, 202011,494.5411,737.9211,494.5411,690.0211,690.021,483,800
Oct 06, 202011,535.4711,651.2011,388.3411,399.1411,399.141,732,100
Oct 05, 202011,377.7211,510.8211,377.7211,482.0911,482.091,213,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...