Mail

^DJT - Dow Jones Transportation Averag

DJI - DJI Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 16, 2019	10,392.90	10,486.48	10,383.79	10,429.63	10,429.63	28,197,688
Oct 15, 2019	10,262.67	10,426.01	10,248.60	10,386.29	10,386.29	485,000
Oct 14, 2019	10,247.57	10,272.38	10,199.06	10,256.10	10,256.10	339,300
Oct 11, 2019	10,176.70	10,370.33	10,175.17	10,291.98	10,291.98	539,500
Oct 10, 2019	9,917.51	10,073.84	9,900.00	10,067.33	10,067.33	630,200
Oct 09, 2019	9,899.53	9,980.09	9,895.50	9,943.33	9,943.33	448,200
Oct 08, 2019	9,896.05	9,944.40	9,825.85	9,829.20	9,829.20	487,600
Oct 07, 2019	10,000.91	10,094.01	9,948.21	10,014.56	10,014.56	420,100
Oct 04, 2019	9,939.00	10,033.08	9,917.83	10,029.84	10,029.84	454,500
Oct 03, 2019	9,878.40	9,929.97	9,708.09	9,925.98	9,925.98	594,800
Oct 02, 2019	10,026.76	10,026.76	9,804.34	9,884.35	9,884.35	748,800
Oct 01, 2019	10,415.77	10,484.81	10,082.60	10,119.60	10,119.60	509,800
Sep 30, 2019	10,382.30	10,416.83	10,359.14	10,363.58	10,363.58	386,400
Sep 27, 2019	10,442.62	10,487.76	10,320.36	10,341.27	10,341.27	361,600
Sep 26, 2019	10,441.80	10,443.45	10,367.47	10,409.03	10,409.03	322,400
Sep 25, 2019	10,335.17	10,477.11	10,327.04	10,433.32	10,433.32	402,300
Sep 24, 2019	10,429.85	10,531.88	10,295.93	10,333.31	10,333.31	497,100
Sep 23, 2019	10,423.51	10,455.21	10,358.06	10,382.66	10,382.66	410,300
Sep 20, 2019	10,515.69	10,566.52	10,407.99	10,454.36	10,454.36	706,400
Sep 19, 2019	10,571.59	10,583.93	10,487.18	10,504.22	10,504.22	411,000
Sep 18, 2019	10,534.95	10,583.90	10,447.19	10,576.34	10,576.34	614,800
Sep 17, 2019	10,705.26	10,732.00	10,636.82	10,705.65	10,705.65	540,700
Sep 16, 2019	10,699.92	10,804.36	10,649.52	10,730.28	10,730.28	568,100
Sep 13, 2019	10,783.62	10,856.73	10,772.31	10,813.62	10,813.62	464,800
Sep 12, 2019	10,763.59	10,765.15	10,639.97	10,713.51	10,713.51	407,000
Sep 11, 2019	10,687.18	10,761.37	10,587.79	10,761.19	10,761.19	540,100
Sep 10, 2019	10,499.65	10,672.12	10,465.07	10,672.12	10,672.12	472,800
Sep 09, 2019	10,339.47	10,516.72	10,335.61	10,510.56	10,510.56	482,800
Sep 06, 2019	10,395.83	10,426.37	10,297.06	10,302.92	10,302.92	400,300
Sep 05, 2019	10,204.16	10,412.29	10,204.16	10,369.92	10,369.92	454,300
Sep 04, 2019	10,049.19	10,122.35	10,046.48	10,111.31	10,111.31	493,800
Sep 03, 2019	10,050.84	10,093.94	9,909.77	9,991.52	9,991.52	427,600
Aug 30, 2019	10,148.90	10,230.14	10,101.77	10,126.98	10,126.98	368,700
Aug 29, 2019	9,992.07	10,151.64	9,992.07	10,105.40	10,105.40	439,000
Aug 28, 2019	9,703.34	9,931.43	9,676.06	9,907.15	9,907.15	467,200
Aug 27, 2019	9,893.73	9,897.79	9,717.86	9,734.68	9,734.68	462,000
Aug 26, 2019	9,824.08	9,864.12	9,748.97	9,834.72	9,834.72	415,200
Aug 23, 2019	10,020.05	10,052.39	9,702.19	9,739.74	9,739.74	540,000
Aug 22, 2019	10,129.48	10,155.82	10,019.56	10,073.15	10,073.15	374,700
Aug 21, 2019	10,089.73	10,145.39	10,075.46	10,107.47	10,107.47	312,400
Aug 20, 2019	10,054.68	10,064.89	10,001.88	10,006.03	10,006.03	344,200
Aug 19, 2019	10,061.02	10,162.22	10,061.02	10,081.38	10,081.38	381,300
Aug 16, 2019	9,810.24	9,988.63	9,795.39	9,967.32	9,967.32	385,400
Aug 15, 2019	9,858.92	9,870.57	9,695.49	9,764.49	9,764.49	462,900
Aug 14, 2019	10,063.58	10,063.58	9,820.30	9,842.40	9,842.40	528,200
Aug 13, 2019	10,018.22	10,271.68	9,956.45	10,148.68	10,148.68	515,800
Aug 12, 2019	10,165.27	10,165.27	9,997.16	10,030.17	10,030.17	327,800
Aug 09, 2019	10,297.68	10,310.18	10,161.28	10,207.21	10,207.21	326,900
Aug 08, 2019	10,184.81	10,339.37	10,183.45	10,324.38	10,324.38	360,600
Aug 07, 2019	10,110.28	10,166.36	9,965.07	10,150.21	10,150.21	481,200
Aug 06, 2019	10,137.53	10,195.26	10,038.77	10,172.52	10,172.52	448,900
Aug 05, 2019	10,304.90	10,304.90	9,959.84	10,040.23	10,040.23	649,100
Aug 02, 2019	10,410.34	10,434.16	10,313.26	10,374.43	10,374.43	438,000
Aug 01, 2019	10,699.13	10,710.53	10,399.09	10,433.45	10,433.45	599,200
Jul 31, 2019	10,753.84	10,819.32	10,598.57	10,701.75	10,701.75	548,600
Jul 30, 2019	10,739.06	10,799.72	10,632.72	10,784.84	10,784.84	369,700
Jul 29, 2019	10,756.10	10,785.91	10,736.03	10,776.00	10,776.00	445,600
Jul 26, 2019	10,699.67	10,808.04	10,668.12	10,776.67	10,776.67	489,200
Jul 25, 2019	10,757.92	10,780.60	10,666.22	10,693.82	10,693.82	684,600
Jul 24, 2019	10,611.46	10,853.30	10,583.11	10,775.39	10,775.39	648,000
Jul 23, 2019	10,655.66	10,721.12	10,636.07	10,717.60	10,717.60	497,200
Jul 22, 2019	10,624.63	10,691.82	10,602.88	10,622.92	10,622.92	437,400
Jul 19, 2019	10,554.58	10,673.67	10,554.58	10,604.20	10,604.20	520,200
Jul 18, 2019	10,432.01	10,542.80	10,432.01	10,537.51	10,537.51	532,400
Jul 17, 2019	10,693.12	10,693.12	10,403.09	10,406.93	10,406.93	949,900
Jul 16, 2019	10,668.64	10,876.38	10,666.00	10,794.59	10,794.59	618,100
Jul 15, 2019	10,635.39	10,655.44	10,572.97	10,601.03	10,601.03	364,000
Jul 12, 2019	10,417.41	10,655.00	10,416.36	10,637.31	10,637.31	463,800
Jul 11, 2019	10,280.37	10,420.92	10,260.25	10,390.04	10,390.04	488,400
Jul 10, 2019	10,363.60	10,436.43	10,274.14	10,291.64	10,291.64	417,500
Jul 09, 2019	10,385.95	10,397.20	10,304.99	10,339.01	10,339.01	419,500
Jul 08, 2019	10,457.40	10,471.77	10,378.58	10,416.13	10,416.13	368,900
Jul 05, 2019	10,493.01	10,510.17	10,344.74	10,485.02	10,485.02	279,300
Jul 03, 2019	10,443.02	10,534.46	10,435.63	10,523.31	10,523.31	218,400
Jul 02, 2019	10,527.15	10,531.41	10,386.77	10,420.46	10,420.46	374,600
Jul 01, 2019	10,533.24	10,643.83	10,444.65	10,505.93	10,505.93	437,600
Jun 28, 2019	10,332.20	10,471.85	10,332.20	10,461.98	10,461.98	623,100
Jun 27, 2019	10,199.10	10,360.62	10,195.51	10,308.53	10,308.53	380,900
Jun 26, 2019	10,127.10	10,209.94	10,109.39	10,176.79	10,176.79	418,700
Jun 25, 2019	10,193.40	10,206.77	10,082.88	10,109.91	10,109.91	467,700
Jun 24, 2019	10,357.48	10,364.66	10,189.93	10,197.39	10,197.39	409,600
Jun 21, 2019	10,412.90	10,492.79	10,349.68	10,352.49	10,352.49	620,000
Jun 20, 2019	10,431.71	10,462.59	10,345.84	10,412.66	10,412.66	462,800
Jun 19, 2019	10,333.89	10,353.71	10,269.76	10,341.63	10,341.63	365,200
Jun 18, 2019	10,194.20	10,384.49	10,194.20	10,320.85	10,320.85	391,900
Jun 17, 2019	10,297.31	10,297.31	10,191.48	10,199.04	10,199.04	350,400
Jun 14, 2019	10,347.91	10,353.07	10,218.81	10,305.30	10,305.30	382,800
Jun 13, 2019	10,268.23	10,365.71	10,256.13	10,347.36	10,347.36	553,200
Jun 12, 2019	10,198.43	10,258.33	10,159.03	10,246.96	10,246.96	345,800
Jun 11, 2019	10,275.18	10,339.82	10,150.78	10,198.55	10,198.55	352,000
Jun 10, 2019	10,194.59	10,358.10	10,194.59	10,231.90	10,231.90	347,500
Jun 07, 2019	10,103.88	10,219.19	10,103.88	10,140.64	10,140.64	341,600
Jun 06, 2019	10,155.27	10,155.27	10,013.16	10,077.54	10,077.54	398,200
Jun 05, 2019	10,109.36	10,190.78	10,097.05	10,171.30	10,171.30	474,600
Jun 04, 2019	9,828.11	10,089.30	9,821.95	10,083.76	10,083.76	564,400
Jun 03, 2019	9,739.37	9,881.30	9,715.20	9,759.86	9,759.86	509,800
May 31, 2019	9,811.49	9,819.30	9,722.26	9,738.03	9,738.03	552,100
May 30, 2019	9,944.40	10,007.80	9,865.72	9,926.47	9,926.47	356,800
May 29, 2019	9,973.82	9,980.24	9,880.54	9,929.95	9,929.95	449,000
May 28, 2019	10,124.26	10,164.05	10,004.14	10,005.97	10,005.97	511,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...