Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dow Jones Transportation Averag (^DJT)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
15,146.70+74.16 (+0.49%)
At close: 06:27PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202215,100.4415,151.1915,020.4715,146.7015,146.70714,500
Aug 11, 202215,017.2715,289.5115,017.2715,072.5415,072.54932,400
Aug 10, 202214,650.4915,047.6114,650.4914,975.0714,975.07974,400
Aug 09, 202214,632.1314,649.5214,486.6914,525.6714,525.67776,900
Aug 08, 202214,650.8514,799.6214,615.2314,652.4414,652.44848,100
Aug 05, 202214,403.4514,604.4414,334.2814,601.0514,601.05682,100
Aug 04, 202214,422.3614,528.6714,407.2614,478.7414,478.74824,900
Aug 03, 202214,328.6514,472.0114,321.2914,426.6114,426.61989,700
Aug 02, 202214,668.0514,668.0514,170.9214,283.9314,283.931,097,000
Aug 01, 202214,565.6814,712.5314,502.4614,634.0914,634.09987,000
Jul 29, 202214,258.4714,670.4914,248.4314,609.0014,609.00919,100
Jul 28, 202213,884.4714,281.9313,884.4714,275.3014,275.301,183,200
Jul 27, 202213,638.4413,910.4413,493.0513,847.0113,847.011,029,900
Jul 26, 202213,824.0613,824.0613,557.6313,614.1413,614.14829,200
Jul 25, 202213,828.3213,898.6613,725.2313,865.6113,865.61836,300
Jul 22, 202213,877.1713,944.6013,726.4613,811.1513,811.151,108,300
Jul 21, 202213,876.7813,896.7513,769.7613,865.4213,865.421,718,000
Jul 20, 202213,767.5913,951.7513,734.9913,919.2713,919.271,094,400
Jul 19, 202213,359.0813,816.5713,359.0813,796.6513,796.651,042,400
Jul 18, 202213,263.7913,485.6213,243.3113,281.4113,281.411,059,100
Jul 15, 202213,058.4513,269.3913,058.4513,212.2113,212.211,088,300
Jul 14, 202212,953.8312,978.7312,748.1212,965.3912,965.391,082,200
Jul 13, 202213,039.9913,087.6412,828.5113,001.0613,001.061,548,600
Jul 12, 202213,208.4213,367.5913,071.4713,171.9513,171.951,640,900
Jul 11, 202213,367.8113,390.8713,223.8913,245.7413,245.74823,200
Jul 08, 202213,475.1813,559.1013,248.8313,397.3013,397.30830,200
Jul 07, 202213,282.8313,506.6113,255.8413,467.8413,467.84951,400
Jul 06, 202213,226.2813,323.3013,016.1713,210.0113,210.01932,000
Jul 05, 202213,191.3813,228.3612,997.4113,216.6213,216.621,307,600
Jul 01, 202213,114.8713,319.2613,020.7713,289.4313,289.43947,100
Jun 30, 202213,097.9213,255.2312,914.6713,156.9013,156.901,185,400
Jun 29, 202213,282.7713,297.0113,047.4313,221.9413,221.941,073,800
Jun 28, 202213,603.1813,773.7713,269.5413,280.4313,280.431,049,000
Jun 27, 202213,643.7713,684.4813,478.1813,513.6713,513.67997,300
Jun 24, 202213,065.1413,632.2813,065.1413,548.3013,548.301,511,400
Jun 23, 202212,937.8613,053.8312,812.3413,032.2113,032.211,110,400
Jun 22, 202212,958.3513,046.7712,883.6212,914.8512,914.851,033,100
Jun 21, 202213,013.3513,131.2812,973.3313,061.6413,061.641,168,200
Jun 17, 202212,928.4712,992.6212,777.2512,868.6012,868.601,847,000
Jun 16, 202213,267.9513,267.9512,839.5312,924.5212,924.521,480,000
Jun 15, 202213,354.2313,597.9113,214.9713,379.7413,379.741,415,000
Jun 14, 202213,124.8913,457.5213,124.8913,239.1913,239.191,414,500
Jun 13, 202213,265.2213,265.2212,881.9412,963.8612,963.861,548,500
Jun 10, 202213,630.5913,630.5913,349.6213,368.9113,368.911,330,500
Jun 09, 202213,972.8014,050.6613,727.7313,729.1013,729.10934,500
Jun 08, 202214,478.6514,478.6513,947.1514,017.8314,017.83821,900
Jun 07, 202214,475.1314,595.2114,183.8314,573.5214,573.52851,500
Jun 06, 202214,464.5314,615.9714,399.6114,554.6114,554.61889,500
Jun 03, 202214,442.3114,495.9314,347.4114,444.8414,444.841,138,700
Jun 02, 202214,221.4614,496.4414,220.6014,490.6114,490.61817,000
Jun 01, 202214,358.8814,416.7214,053.0214,195.0914,195.091,107,800
May 31, 202214,400.0614,429.7314,150.1214,301.4914,301.491,394,600
May 27, 202214,180.6214,447.8114,180.6214,444.6614,444.66877,700
May 26, 202213,790.7314,207.8113,790.7314,141.6714,141.671,158,400
May 25, 202213,547.7513,832.2713,515.9813,743.9713,743.971,035,600
May 24, 202213,687.1513,687.1513,334.0113,578.5913,578.591,106,600
May 23, 202213,544.7513,804.8813,544.7513,757.8013,757.80894,200
May 20, 202213,470.9913,612.9213,163.2513,490.9713,490.971,116,900
May 19, 202213,594.9313,683.3013,228.3213,439.2113,439.211,227,800
May 18, 202214,728.2814,728.2813,652.5913,691.6613,691.661,117,500
May 17, 202214,487.4014,809.4914,487.4014,787.9114,787.911,155,900
May 16, 202214,437.6814,515.8814,257.1314,334.7714,334.77997,000
May 13, 202214,359.3714,695.9514,359.3714,456.4114,456.411,107,600
May 12, 202214,220.2314,367.7513,968.8614,320.2714,320.271,376,600
May 11, 202214,453.1014,699.4514,243.5814,291.0914,291.091,189,700
May 10, 202214,544.3914,749.2014,247.5914,462.2814,462.281,253,400
May 09, 202214,863.9914,863.9914,405.2014,470.3614,470.361,282,000
May 06, 202215,036.2615,057.2914,600.4114,900.8514,900.851,183,000
May 05, 202215,457.4815,457.4814,940.1415,084.1015,084.101,080,400
May 04, 202215,091.3015,553.9015,032.0615,533.3815,533.381,063,900
May 03, 202214,917.6815,107.2314,809.6415,068.6215,068.62983,000
May 02, 202214,852.4815,027.8614,540.6314,910.7114,910.711,166,100
Apr 29, 202215,244.7115,391.2414,832.7714,865.0614,865.061,030,200
Apr 28, 202214,980.4615,364.1514,915.8115,324.1315,324.131,086,600
Apr 27, 202214,729.8414,979.2914,718.1314,932.7914,932.791,161,000
Apr 26, 202215,194.5715,211.5814,748.0114,748.0114,748.011,276,100
Apr 25, 202215,045.2015,264.6914,780.0715,232.4215,232.421,243,800
Apr 22, 202215,397.9215,397.9215,056.6615,067.3415,067.341,416,000
Apr 21, 202215,574.4415,703.6615,338.8715,410.2215,410.222,285,100
Apr 20, 202215,223.8815,604.4615,223.8815,464.0015,464.001,210,900
Apr 19, 202214,851.5415,227.9114,851.5415,207.1515,207.151,195,100
Apr 18, 202214,823.1514,890.3414,687.3914,798.4314,798.43946,200
Apr 14, 202214,860.5514,951.4314,755.4714,844.1414,844.141,342,600
Apr 13, 202214,646.2514,863.3514,629.2114,846.2814,846.281,928,000
Apr 12, 202214,545.5514,813.6414,479.1814,558.1614,558.161,058,500
Apr 11, 202214,448.0814,708.4114,382.1914,527.2014,527.20941,100
Apr 08, 202214,538.8214,648.3614,381.0214,470.7214,470.72981,400
Apr 07, 202214,555.3114,663.4914,272.4214,603.9914,603.991,391,400
Apr 06, 202215,009.0315,009.0314,451.9714,562.6214,562.621,600,700
Apr 05, 202215,482.7515,510.9315,029.4315,065.5015,065.501,415,100
Apr 04, 202215,504.7515,521.8215,332.2115,500.9615,500.96881,300
Apr 01, 202216,299.2116,381.1315,447.4715,511.3015,511.301,077,600
Mar 31, 202216,541.7716,634.7016,283.0216,283.0216,283.021,024,800
Mar 30, 202216,721.7516,721.7516,505.6016,546.8516,546.85820,200
Mar 29, 202216,588.5816,728.5716,510.0216,718.5416,718.541,373,900
Mar 28, 202216,387.9516,484.3816,279.5116,482.7916,482.79934,700
Mar 25, 202216,359.8916,391.5616,150.0516,386.1216,386.12995,100
Mar 24, 202216,252.8616,350.0716,219.1516,329.4016,329.40957,100
Mar 23, 202216,456.3916,456.3916,210.6416,214.1316,214.13963,500
Mar 22, 202216,396.6116,602.4416,391.0116,513.5716,513.571,162,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement