^DJU - Dow Jones Utility Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020900.98908.98898.93908.30908.30507,900
Jan 16, 2020895.90901.60895.76900.42900.42403,200
Jan 15, 2020885.27896.97885.07895.82895.82387,900
Jan 14, 2020879.51882.67876.12882.07882.07449,500
Jan 13, 2020873.84882.12873.73879.69879.69381,300
Jan 10, 2020874.34877.35873.10874.10874.10427,100
Jan 09, 2020867.63874.20867.38872.65872.65381,000
Jan 08, 2020869.12872.93867.30868.91868.91452,100
Jan 07, 2020868.48869.34864.13868.60868.60420,900
Jan 06, 2020867.83872.10866.48870.03870.03387,500
Jan 03, 2020865.85872.43865.69867.44867.44403,400
Jan 02, 2020879.22879.76863.67866.82866.82432,100
Dec 31, 2019876.08879.58873.87879.17879.17410,300
Dec 30, 2019873.67875.93871.15875.41875.41336,600
Dec 27, 2019873.99876.26872.33876.22876.22285,100
Dec 26, 2019872.32874.63871.03874.33874.33250,300
Dec 24, 2019870.28872.10867.06871.56871.56141,100
Dec 23, 2019878.94880.41868.20870.15870.15402,300
Dec 20, 2019877.02882.61871.57878.26878.261,024,800
Dec 19, 2019871.72873.78867.59871.87871.87624,000
Dec 18, 2019869.42872.99864.04871.90871.90637,300
Dec 17, 2019867.58874.04866.48867.99867.99638,400
Dec 16, 2019858.76867.33856.64867.33867.33583,200
Dec 13, 2019848.94858.22846.22856.85856.85595,100
Dec 12, 2019854.33856.63846.56849.68849.68548,100
Dec 11, 2019851.16855.26849.57855.01855.01492,800
Dec 10, 2019852.47854.86850.59852.58852.58474,400
Dec 09, 2019855.52855.94850.50851.78851.78385,700
Dec 06, 2019856.10859.56854.78855.04855.04409,500
Dec 05, 2019854.84857.17851.95856.86856.86414,800
Dec 04, 2019848.74856.49848.39855.80855.80498,600
Dec 03, 2019847.65851.72847.65850.67850.67519,500
Dec 02, 2019848.93849.64844.09845.88845.88498,900
Nov 29, 2019854.37858.19850.89851.72851.72238,600
Nov 27, 2019852.41853.64848.96852.87852.87438,200
Nov 26, 2019849.43853.04848.54852.18852.18744,400
Nov 25, 2019851.33854.21846.43848.88848.88593,900
Nov 22, 2019853.45853.91845.50851.25851.25518,400
Nov 21, 2019853.83855.09848.38851.37851.37560,500
Nov 20, 2019848.43855.84847.56855.01855.01831,000
Nov 19, 2019847.60852.53844.29848.31848.31694,200
Nov 18, 2019849.90856.63849.12850.54850.54569,900
Nov 15, 2019845.05848.47842.57848.47848.47630,700
Nov 14, 2019844.25850.38843.07845.53845.53609,500
Nov 13, 2019834.35845.90833.79844.31844.31496,100
Nov 12, 2019830.13833.80828.89832.20832.20479,000
Nov 11, 2019835.13836.65829.16829.75829.75429,400
Nov 08, 2019836.52839.51831.34835.30835.30468,400
Nov 07, 2019846.44847.15833.23838.34838.34600,300
Nov 06, 2019849.95854.73848.74850.36850.36513,400
Nov 05, 2019853.99854.30844.73848.26848.26545,300
Nov 04, 2019867.23867.23853.86856.93856.93548,400
Nov 01, 2019868.59872.19865.56867.83867.83454,500
Oct 31, 2019862.23867.78859.14867.52867.52531,600
Oct 30, 2019854.87862.15853.17860.10860.10520,700
Oct 29, 2019853.85856.85851.43855.03855.03486,100
Oct 28, 2019864.75864.75853.61854.55854.55480,100
Oct 25, 2019881.15881.42863.94866.92866.92516,700
Oct 24, 2019876.57881.08875.54879.82879.82433,600
Oct 23, 2019874.39879.08873.19876.46876.46468,900
Oct 22, 2019869.36877.32868.49873.27873.27422,900
Oct 21, 2019865.70868.62862.46868.22868.22385,000
Oct 18, 2019862.48867.62859.07866.01866.01558,300
Oct 17, 2019858.56864.31857.54862.34862.34486,200
Oct 16, 2019856.43859.83852.54859.40859.40564,400
Oct 15, 2019860.47862.66854.95857.10857.10376,600
Oct 14, 2019867.96868.26856.89859.80859.80314,500
Oct 11, 2019871.70872.56865.13866.66866.66379,500
Oct 10, 2019870.83874.43865.60872.20872.20366,500
Oct 09, 2019871.41876.86870.03873.47873.47334,900
Oct 08, 2019875.34875.52868.04868.17868.17388,600
Oct 07, 2019879.02879.69874.13876.22876.22345,000
Oct 04, 2019869.25881.34867.35880.50880.50385,600
Oct 03, 2019866.12867.59860.90867.45867.45485,300
Oct 02, 2019873.56874.08862.29864.10864.10417,400
Oct 01, 2019876.97877.99871.61874.26874.26379,100
Sep 30, 2019877.55882.37875.93878.66878.66458,800
Sep 27, 2019879.60880.05872.06876.46876.46399,300
Sep 26, 2019876.39881.56874.84879.11879.11369,100
Sep 25, 2019875.33875.52869.90874.48874.48396,800
Sep 24, 2019866.98877.55866.00874.74874.74468,900
Sep 23, 2019863.10867.11861.55864.33864.33342,800
Sep 20, 2019859.79863.85856.74862.90862.90807,000
Sep 19, 2019858.37860.62854.44859.69859.69340,300
Sep 18, 2019857.11859.35850.79856.20856.20437,200
Sep 17, 2019847.24855.80847.24854.32854.32423,100
Sep 16, 2019847.88848.17843.87846.56846.56339,900
Sep 13, 2019849.77853.39844.93846.99846.99457,600
Sep 12, 2019856.97859.73850.01853.11853.11455,200
Sep 11, 2019843.28852.63840.06852.36852.36470,400
Sep 10, 2019843.10844.99837.77844.45844.45529,600
Sep 09, 2019845.69846.80842.39844.34844.34434,500
Sep 06, 2019850.63853.62845.04848.30848.30425,800
Sep 05, 2019853.20855.29846.87849.45849.45528,500
Sep 04, 2019862.25863.78855.24860.92860.92378,000
Sep 03, 2019845.46861.04845.36860.85860.85527,100
Aug 30, 2019847.88848.68842.86845.52845.52463,900
Aug 29, 2019843.55845.61838.31845.28845.28417,600
Aug 28, 2019844.14846.57837.52840.47840.47477,900
Aug 27, 2019846.23849.60842.44843.13843.13529,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...