Advertisement
Advertisement
Dow Jones Utility Average (^DJU)
DJI - DJI Real Time Price. Currency in USD
Follow
At close: 05:02PM EDT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 884.01 | 910.86 | 883.05 | 910.67 | 910.67 | 43,880,000 |
| Mar 23, 2023 | 888.81 | 899.03 | 877.48 | 882.54 | 882.54 | 51,870,000 |
| Mar 22, 2023 | 907.45 | 912.14 | 890.58 | 890.74 | 890.74 | 51,610,000 |
| Mar 21, 2023 | 931.06 | 932.12 | 896.82 | 909.10 | 909.10 | 61,270,000 |
| Mar 20, 2023 | 925.29 | 934.21 | 925.29 | 931.46 | 931.46 | 57,830,000 |
| Mar 17, 2023 | 931.84 | 931.84 | 917.34 | 923.21 | 923.21 | 123,870,000 |
| Mar 16, 2023 | 922.76 | 937.77 | 919.62 | 932.09 | 932.09 | 61,100,000 |
| Mar 15, 2023 | 910.66 | 931.09 | 904.95 | 925.21 | 925.21 | 65,550,000 |
| Mar 14, 2023 | 908.31 | 919.56 | 903.91 | 912.54 | 912.54 | 56,520,000 |
| Mar 13, 2023 | 886.76 | 922.21 | 885.45 | 901.08 | 901.08 | 67,330,000 |
| Mar 10, 2023 | 903.19 | 906.25 | 883.45 | 887.55 | 887.55 | 52,440,000 |
| Mar 09, 2023 | 912.58 | 920.47 | 899.20 | 902.02 | 902.02 | 43,620,000 |
| Mar 08, 2023 | 903.68 | 913.87 | 900.81 | 911.67 | 911.67 | 40,480,000 |
| Mar 07, 2023 | 921.86 | 923.51 | 900.20 | 903.97 | 903.97 | 48,490,000 |
| Mar 06, 2023 | 916.61 | 924.32 | 915.80 | 920.07 | 920.07 | 46,380,000 |
| Mar 03, 2023 | 905.40 | 916.42 | 897.00 | 916.23 | 916.23 | 54,260,000 |
| Mar 02, 2023 | 888.86 | 903.79 | 885.17 | 902.76 | 902.76 | 63,870,000 |
| Mar 01, 2023 | 900.47 | 901.83 | 886.59 | 890.69 | 890.69 | 67,260,000 |
| Feb 28, 2023 | 919.77 | 923.16 | 906.72 | 906.99 | 906.99 | 82,590,000 |
| Feb 27, 2023 | 931.37 | 942.09 | 920.11 | 922.51 | 922.51 | 53,570,000 |
| Feb 24, 2023 | 922.27 | 931.56 | 916.91 | 928.44 | 928.44 | 52,870,000 |
| Feb 23, 2023 | 936.56 | 938.93 | 924.92 | 929.56 | 929.56 | 54,090,000 |
| Feb 22, 2023 | 938.76 | 945.48 | 932.22 | 934.63 | 934.63 | 44,260,000 |
| Feb 21, 2023 | 950.55 | 950.55 | 937.57 | 938.87 | 938.87 | 48,810,000 |
| Feb 17, 2023 | 943.34 | 957.82 | 938.28 | 953.61 | 953.61 | 61,100,000 |
| Feb 16, 2023 | 941.83 | 946.11 | 928.98 | 943.21 | 943.21 | 48,900,000 |
| Feb 15, 2023 | 941.69 | 950.46 | 939.21 | 950.07 | 950.07 | 47,170,000 |
| Feb 14, 2023 | 949.74 | 956.00 | 940.44 | 945.00 | 945.00 | 42,940,000 |
| Feb 13, 2023 | 946.09 | 953.65 | 946.09 | 951.80 | 951.80 | 39,070,000 |
| Feb 10, 2023 | 929.65 | 946.32 | 927.30 | 945.77 | 945.77 | 45,860,000 |
| Feb 09, 2023 | 942.39 | 949.13 | 926.77 | 927.91 | 927.91 | 56,390,000 |
| Feb 08, 2023 | 956.26 | 956.26 | 937.93 | 941.58 | 941.58 | 50,840,000 |
| Feb 07, 2023 | 957.38 | 960.90 | 945.60 | 958.18 | 958.18 | 47,660,000 |
| Feb 06, 2023 | 950.85 | 961.63 | 947.76 | 961.09 | 961.09 | 46,580,000 |
| Feb 03, 2023 | 971.83 | 972.04 | 941.63 | 953.58 | 953.58 | 60,980,000 |
| Feb 02, 2023 | 974.56 | 987.02 | 968.36 | 976.42 | 976.42 | 70,750,000 |
| Feb 01, 2023 | 967.94 | 980.85 | 961.24 | 973.88 | 973.88 | 60,530,000 |
| Jan 31, 2023 | 966.57 | 971.31 | 955.94 | 971.02 | 971.02 | 71,860,000 |
| Jan 30, 2023 | 967.00 | 974.28 | 963.27 | 964.11 | 964.11 | 44,260,000 |
| Jan 27, 2023 | 965.27 | 971.67 | 961.63 | 967.82 | 967.82 | 43,580,000 |
| Jan 26, 2023 | 958.35 | 967.36 | 956.93 | 966.74 | 966.74 | 48,570,000 |
| Jan 25, 2023 | 963.51 | 963.51 | 951.52 | 961.81 | 961.81 | 67,600,000 |
| Jan 24, 2023 | 964.39 | 969.21 | 949.17 | 966.58 | 966.58 | 40,840,000 |
| Jan 23, 2023 | 958.85 | 970.17 | 952.85 | 960.51 | 960.51 | 42,880,000 |
| Jan 20, 2023 | 952.63 | 960.93 | 940.64 | 960.60 | 960.60 | 50,320,000 |
| Jan 19, 2023 | 960.59 | 961.74 | 950.94 | 953.22 | 953.22 | 45,400,000 |
| Jan 18, 2023 | 989.03 | 989.57 | 960.08 | 961.52 | 961.52 | 48,880,000 |
| Jan 17, 2023 | 989.06 | 995.97 | 985.46 | 986.74 | 986.74 | 49,210,000 |
| Jan 13, 2023 | 989.89 | 991.99 | 982.86 | 988.60 | 988.60 | 43,140,000 |
| Jan 12, 2023 | 1,003.30 | 1,003.30 | 992.76 | 993.88 | 993.88 | 47,870,000 |
| Jan 11, 2023 | 992.38 | 1,003.67 | 991.98 | 1,002.11 | 1,002.11 | 46,980,000 |
| Jan 10, 2023 | 987.33 | 992.46 | 979.80 | 991.48 | 991.48 | 42,530,000 |
| Jan 09, 2023 | 979.54 | 995.83 | 978.24 | 988.42 | 988.42 | 47,990,000 |
| Jan 06, 2023 | 966.89 | 985.42 | 966.89 | 981.27 | 981.27 | 45,030,000 |
| Jan 05, 2023 | 973.11 | 975.71 | 957.16 | 960.25 | 960.25 | 51,040,000 |
| Jan 04, 2023 | 974.09 | 988.34 | 974.09 | 980.42 | 980.42 | 47,860,000 |
| Jan 03, 2023 | 969.14 | 974.81 | 956.69 | 970.68 | 970.68 | 43,610,000 |
| Dec 30, 2022 | 977.75 | 977.92 | 958.51 | 967.40 | 967.40 | 32,600,000 |
| Dec 29, 2022 | 976.50 | 983.21 | 975.55 | 977.83 | 977.83 | 24,990,000 |
| Dec 28, 2022 | 984.09 | 987.99 | 971.70 | 973.40 | 973.40 | 28,180,000 |
| Dec 27, 2022 | 976.22 | 984.36 | 971.57 | 982.37 | 982.37 | 30,730,000 |
| Dec 23, 2022 | 964.09 | 976.02 | 963.25 | 975.58 | 975.58 | 25,050,000 |
| Dec 22, 2022 | 968.40 | 968.40 | 949.07 | 966.24 | 966.24 | 35,890,000 |
| Dec 21, 2022 | 961.90 | 970.90 | 960.02 | 970.48 | 970.48 | 39,050,000 |
| Dec 20, 2022 | 960.38 | 963.21 | 953.10 | 958.49 | 958.49 | 42,150,000 |
| Dec 19, 2022 | 962.27 | 969.77 | 953.88 | 959.70 | 959.70 | 44,040,000 |
| Dec 16, 2022 | 980.11 | 980.11 | 952.76 | 963.24 | 963.24 | 130,410,000 |
| Dec 15, 2022 | 992.06 | 992.65 | 978.14 | 981.87 | 981.87 | 53,680,000 |
| Dec 14, 2022 | 998.92 | 1,011.06 | 988.84 | 994.79 | 994.79 | 51,460,000 |
| Dec 13, 2022 | 1,003.09 | 1,013.30 | 985.98 | 997.14 | 997.14 | 5,817,150,000 |
| Dec 12, 2022 | 978.14 | 994.36 | 974.35 | 994.16 | 994.16 | 44,720,000 |
| Dec 09, 2022 | 974.13 | 981.04 | 972.93 | 974.31 | 974.31 | 44,800,000 |
| Dec 08, 2022 | 972.08 | 980.41 | 969.16 | 977.54 | 977.54 | 45,130,000 |
| Dec 07, 2022 | 977.76 | 985.36 | 969.43 | 972.78 | 972.78 | 54,740,000 |
| Dec 06, 2022 | 970.48 | 979.28 | 969.35 | 978.96 | 978.96 | 65,600,000 |
| Dec 05, 2022 | 971.40 | 972.67 | 966.98 | 970.23 | 970.23 | 43,950,000 |
| Dec 02, 2022 | 970.58 | 978.24 | 966.11 | 975.79 | 975.79 | 45,050,000 |
| Dec 01, 2022 | 986.81 | 994.69 | 977.36 | 980.28 | 980.28 | 51,750,000 |
| Nov 30, 2022 | 954.59 | 982.36 | 953.89 | 981.30 | 981.30 | 88,650,000 |
| Nov 29, 2022 | 957.70 | 957.70 | 950.55 | 955.79 | 955.79 | 41,490,000 |
| Nov 28, 2022 | 968.48 | 969.08 | 957.36 | 961.88 | 961.88 | 52,480,000 |
| Nov 25, 2022 | 968.83 | 974.39 | 968.47 | 972.06 | 972.06 | 20,100,000 |
| Nov 23, 2022 | 951.17 | 966.19 | 951.10 | 965.64 | 965.64 | 38,890,000 |
| Nov 22, 2022 | 950.16 | 959.66 | 946.87 | 953.00 | 953.00 | 40,490,000 |
| Nov 21, 2022 | 938.32 | 949.45 | 938.32 | 945.37 | 945.37 | 46,250,000 |
| Nov 18, 2022 | 923.57 | 940.60 | 923.57 | 939.33 | 939.33 | 58,910,000 |
| Nov 17, 2022 | 926.60 | 927.28 | 913.94 | 918.18 | 918.18 | 44,390,000 |
| Nov 16, 2022 | 927.79 | 941.68 | 927.79 | 935.51 | 935.51 | 51,450,000 |
| Nov 15, 2022 | 924.05 | 933.04 | 916.63 | 927.18 | 927.18 | 58,070,000 |
| Nov 14, 2022 | 927.63 | 933.58 | 918.81 | 918.81 | 918.81 | 66,620,000 |
| Nov 11, 2022 | 938.54 | 939.57 | 917.35 | 927.43 | 927.43 | 55,980,000 |
| Nov 10, 2022 | 909.78 | 940.18 | 909.39 | 939.14 | 939.14 | 64,270,000 |
| Nov 09, 2022 | 901.90 | 904.86 | 893.63 | 895.05 | 895.05 | 57,770,000 |
| Nov 08, 2022 | 896.95 | 908.33 | 894.37 | 903.30 | 903.30 | 55,820,000 |
| Nov 07, 2022 | 911.16 | 911.43 | 880.25 | 894.53 | 894.53 | 73,570,000 |
| Nov 04, 2022 | 909.02 | 915.37 | 897.04 | 913.01 | 913.01 | 59,840,000 |
| Nov 03, 2022 | 898.61 | 913.48 | 890.49 | 906.86 | 906.86 | 58,430,000 |
| Nov 02, 2022 | 911.75 | 929.02 | 904.27 | 904.59 | 904.59 | 55,540,000 |
| Nov 01, 2022 | 917.77 | 918.78 | 906.89 | 913.87 | 913.87 | 46,700,000 |
| Oct 31, 2022 | 920.39 | 921.65 | 907.95 | 913.44 | 913.44 | 60,940,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
