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
Jan 17, 2020	11,248.09	11,359.49	11,190.05	11,278.85	11,278.85	646,100
Jan 16, 2020	11,259.72	11,326.03	11,255.23	11,304.97	11,304.97	496,300
Jan 15, 2020	11,190.17	11,268.10	11,154.16	11,195.39	11,195.39	485,700
Jan 14, 2020	11,087.45	11,228.20	11,086.48	11,164.51	11,164.51	636,500
Jan 13, 2020	10,978.70	11,065.76	10,974.43	11,062.74	11,062.74	465,600
Jan 10, 2020	11,033.44	11,049.66	10,961.51	10,973.88	10,973.88	450,300
Jan 09, 2020	11,024.93	11,055.47	10,991.61	11,025.82	11,025.82	419,300
Jan 08, 2020	10,882.96	11,051.19	10,870.71	10,983.64	10,983.64	517,000
Jan 07, 2020	10,841.81	10,926.22	10,793.34	10,887.56	10,887.56	411,000
Jan 06, 2020	10,789.13	10,851.20	10,745.88	10,848.73	10,848.73	419,200
Jan 03, 2020	10,852.63	10,917.71	10,793.64	10,911.40	10,911.40	541,100
Jan 02, 2020	10,967.27	10,994.49	10,881.60	10,994.31	10,994.31	406,800
Dec 31, 2019	10,855.19	10,921.24	10,846.73	10,901.28	10,901.28	305,500
Dec 30, 2019	10,941.82	10,941.82	10,850.21	10,874.58	10,874.58	297,700
Dec 27, 2019	10,970.11	10,977.59	10,918.56	10,936.70	10,936.70	318,200
Dec 26, 2019	10,933.84	10,951.12	10,888.99	10,950.60	10,950.60	224,400
Dec 24, 2019	10,910.43	10,923.48	10,883.95	10,915.55	10,915.55	128,000
Dec 23, 2019	10,925.91	10,949.68	10,888.29	10,912.68	10,912.68	436,500
Dec 20, 2019	10,834.04	10,912.58	10,791.33	10,900.73	10,900.73	851,700
Dec 19, 2019	10,770.33	10,843.07	10,768.39	10,804.78	10,804.78	425,000
Dec 18, 2019	10,897.81	10,897.81	10,725.92	10,779.78	10,779.78	628,300
Dec 17, 2019	10,838.79	10,946.93	10,836.72	10,879.27	10,879.27	514,200
Dec 16, 2019	10,824.71	10,923.96	10,824.71	10,867.32	10,867.32	465,900
Dec 13, 2019	10,788.41	10,895.03	10,734.34	10,775.76	10,775.76	420,900
Dec 12, 2019	10,696.20	10,888.60	10,657.64	10,789.41	10,789.41	617,200
Dec 11, 2019	10,649.38	10,687.03	10,618.28	10,678.89	10,678.89	463,700
Dec 10, 2019	10,659.44	10,696.52	10,615.20	10,629.87	10,629.87	379,000
Dec 09, 2019	10,684.43	10,728.91	10,658.46	10,676.51	10,676.51	333,000
Dec 06, 2019	10,661.11	10,762.74	10,661.11	10,708.54	10,708.54	386,200
Dec 05, 2019	10,603.02	10,624.59	10,530.13	10,574.88	10,574.88	395,000
Dec 04, 2019	10,550.80	10,692.94	10,550.22	10,574.58	10,574.58	512,000
Dec 03, 2019	10,624.01	10,624.01	10,454.45	10,499.29	10,499.29	545,600
Dec 02, 2019	10,879.64	10,937.14	10,729.58	10,734.85	10,734.85	418,700
Nov 29, 2019	10,914.57	10,937.92	10,841.98	10,857.57	10,857.57	172,400
Nov 27, 2019	10,964.59	10,991.58	10,905.49	10,947.55	10,947.55	276,500
Nov 26, 2019	10,945.08	11,002.39	10,925.42	10,970.23	10,970.23	439,200
Nov 25, 2019	10,807.09	10,955.18	10,796.88	10,948.50	10,948.50	390,000
Nov 22, 2019	10,722.78	10,789.93	10,692.57	10,785.15	10,785.15	354,400
Nov 21, 2019	10,705.71	10,734.33	10,649.35	10,681.29	10,681.29	333,100
Nov 20, 2019	10,809.96	10,812.73	10,674.68	10,695.04	10,695.04	459,700
Nov 19, 2019	10,908.60	10,919.90	10,811.95	10,847.63	10,847.63	359,000
Nov 18, 2019	10,840.50	10,880.72	10,787.42	10,879.09	10,879.09	337,700
Nov 15, 2019	10,905.85	10,950.92	10,866.25	10,876.29	10,876.29	287,800
Nov 14, 2019	10,835.44	10,879.21	10,807.44	10,871.35	10,871.35	280,500
Nov 13, 2019	10,908.47	10,915.71	10,829.01	10,842.63	10,842.63	353,500
Nov 12, 2019	11,026.56	11,046.73	10,939.57	10,959.26	10,959.26	353,300
Nov 11, 2019	11,008.09	11,046.23	10,961.21	11,029.55	11,029.55	265,600
Nov 08, 2019	11,072.04	11,102.51	11,018.57	11,067.16	11,067.16	323,700
Nov 07, 2019	11,086.73	11,226.54	11,074.54	11,091.37	11,091.37	428,500
Nov 06, 2019	11,043.33	11,043.33	10,952.00	11,030.04	11,030.04	371,500
Nov 05, 2019	10,997.57	11,161.32	10,992.96	11,050.03	11,050.03	507,300
Nov 04, 2019	10,810.90	10,985.76	10,810.90	10,982.15	10,982.15	540,200
Nov 01, 2019	10,530.99	10,739.28	10,522.98	10,738.81	10,738.81	525,700
Oct 31, 2019	10,586.34	10,596.71	10,425.79	10,498.86	10,498.86	512,300
Oct 30, 2019	10,762.16	10,765.03	10,538.63	10,639.20	10,639.20	499,800
Oct 29, 2019	10,802.09	10,867.58	10,771.40	10,829.77	10,829.77	442,000
Oct 28, 2019	10,888.60	10,959.39	10,830.16	10,853.36	10,853.36	493,400
Oct 25, 2019	10,658.52	10,864.25	10,658.52	10,856.41	10,856.41	475,900
Oct 24, 2019	10,756.59	10,781.21	10,626.54	10,676.57	10,676.57	604,600
Oct 23, 2019	10,707.48	10,737.28	10,660.26	10,726.59	10,726.59	533,800
Oct 22, 2019	10,640.63	10,748.39	10,533.65	10,747.59	10,747.59	670,900
Oct 21, 2019	10,571.99	10,690.05	10,571.99	10,652.12	10,652.12	646,600
Oct 18, 2019	10,510.56	10,541.53	10,467.87	10,508.74	10,508.74	676,700
Oct 17, 2019	10,474.47	10,564.79	10,434.18	10,496.18	10,496.18	546,300
Oct 16, 2019	10,392.90	10,486.48	10,383.79	10,432.81	10,432.81	529,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...