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

Dow Jones Utility Average (^DJU)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
1,053.86+3.24 (+0.31%)
At close: 05:48PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20221,048.111,056.781,046.491,053.861,053.8636,954,896
Aug 15, 20221,041.601,052.031,038.421,050.621,050.62389,600
Aug 12, 20221,029.551,041.831,029.551,041.561,041.56400,800
Aug 11, 20221,028.191,035.821,023.671,025.651,025.65432,100
Aug 10, 20221,028.731,030.251,020.131,027.651,027.65404,700
Aug 09, 20221,018.831,026.261,018.351,023.411,023.41422,200
Aug 08, 20221,018.651,026.561,010.101,015.121,015.12447,900
Aug 05, 20221,019.901,022.101,004.451,013.961,013.96584,300
Aug 04, 20221,025.101,031.871,020.081,021.621,021.62505,000
Aug 03, 20221,017.961,028.081,003.301,025.741,025.74504,800
Aug 02, 20221,026.491,032.791,018.971,019.451,019.45472,600
Aug 01, 20221,021.811,025.951,014.121,023.911,023.91447,300
Jul 29, 20221,014.431,028.201,013.571,024.181,024.18634,200
Jul 28, 2022991.711,016.04991.131,014.351,014.35596,000
Jul 27, 2022980.83985.95975.77983.96983.96455,800
Jul 26, 2022973.74984.72973.63982.43982.43365,400
Jul 25, 2022960.08975.06957.78974.75974.75336,400
Jul 22, 2022953.63963.11953.34960.95960.95393,200
Jul 21, 2022944.96949.00938.54948.95948.95444,100
Jul 20, 2022958.55959.37944.10945.41945.41535,100
Jul 19, 2022956.15961.60952.79957.41957.41480,200
Jul 18, 2022961.89961.89949.44949.77949.77389,300
Jul 15, 2022961.15964.21946.71963.16963.16480,700
Jul 14, 2022948.80957.95940.52956.24956.24406,100
Jul 13, 2022953.30965.73949.96956.59956.59384,600
Jul 12, 2022961.98973.74956.77960.72960.72358,600
Jul 11, 2022959.57969.15954.90966.95966.95334,800
Jul 08, 2022966.46966.94959.87962.03962.03337,200
Jul 07, 2022970.72974.95965.47966.60966.60416,600
Jul 06, 2022961.36976.64954.71967.94967.94427,300
Jul 05, 2022989.62990.58944.34958.21958.21588,400
Jul 01, 2022972.82993.83969.18992.63992.63515,800
Jun 30, 2022954.20975.67951.69969.30969.30617,500
Jun 29, 2022959.54963.06953.34959.49959.49407,900
Jun 28, 2022964.70972.18956.93957.84957.84420,400
Jun 27, 2022950.87963.68948.76961.43961.43388,900
Jun 24, 2022939.52955.29938.29953.63953.63582,100
Jun 23, 2022916.08937.10916.08935.74935.74518,000
Jun 22, 2022900.00919.50898.87912.38912.38555,400
Jun 21, 2022890.84908.35890.12904.22904.22590,300
Jun 17, 2022895.49902.02878.76887.72887.721,105,500
Jun 16, 2022902.43902.43888.75895.93895.93722,600
Jun 15, 2022915.44926.33901.00912.35912.35699,300
Jun 14, 2022936.21938.34900.31910.14910.14667,100
Jun 13, 2022972.45972.45930.71934.70934.70637,400
Jun 10, 2022977.95988.88970.22980.42980.42553,000
Jun 09, 20221,009.181,013.94984.92985.66985.66458,300
Jun 08, 20221,025.971,025.971,007.861,009.841,009.84397,100
Jun 07, 20221,021.001,031.301,014.491,030.431,030.43407,000
Jun 06, 20221,022.691,030.371,021.381,022.601,022.60452,200
Jun 03, 20221,023.421,026.801,018.801,020.311,020.31371,100
Jun 02, 20221,024.421,027.401,003.051,026.381,026.38462,100
Jun 01, 20221,026.011,026.681,012.201,021.081,021.08454,400
May 31, 20221,029.231,030.191,017.051,023.051,023.05923,100
May 27, 20221,020.001,035.401,016.881,035.301,035.30453,300
May 26, 20221,025.681,030.021,021.401,022.041,022.04460,100
May 25, 20221,023.281,024.681,014.381,020.721,020.72491,000
May 24, 20221,007.161,024.27997.721,022.361,022.36546,800
May 23, 20221,000.001,009.80993.681,005.021,005.02450,100
May 20, 2022990.56994.26978.11990.86990.86560,400
May 19, 2022988.58993.54975.09989.40989.40539,700
May 18, 20221,004.481,005.32989.42991.68991.68536,000
May 17, 2022997.381,001.72981.801,001.621,001.62470,900
May 16, 2022994.56999.04989.05993.80993.80442,600
May 13, 2022987.97994.65978.23992.74992.74482,900
May 12, 2022988.75991.72972.43982.84982.84741,700
May 11, 2022985.641,007.96983.69991.15991.15609,500
May 10, 2022999.791,012.49974.39984.23984.23675,100
May 09, 20221,003.641,008.22990.48998.05998.05606,000
May 06, 2022992.371,010.87992.181,007.161,007.16597,600
May 05, 20221,008.091,011.98989.93998.27998.27565,000
May 04, 2022994.511,012.77992.511,011.301,011.30617,400
May 03, 2022991.221,007.61987.57990.31990.31548,900
May 02, 20221,003.281,008.73976.90987.17987.17606,900
Apr 29, 20221,026.341,026.81998.30999.90999.90749,800
Apr 28, 20221,021.741,034.351,017.871,030.721,030.72551,900
Apr 27, 20221,023.031,031.701,013.101,016.951,016.95574,200
Apr 26, 20221,031.381,042.011,022.441,022.581,022.58559,500
Apr 25, 20221,044.691,045.681,018.251,033.171,033.17661,800
Apr 22, 20221,058.821,058.911,041.881,042.691,042.69596,000
Apr 21, 20221,069.851,073.751,058.441,059.391,059.39573,500
Apr 20, 20221,066.651,077.081,066.651,071.751,071.75481,100
Apr 19, 20221,056.571,062.321,055.321,060.301,060.30406,800
Apr 18, 20221,062.341,069.221,050.021,054.811,054.81364,900
Apr 14, 20221,063.611,069.161,061.221,061.631,061.63458,000
Apr 13, 20221,063.951,065.711,053.671,061.151,061.15444,100
Apr 12, 20221,056.531,068.091,052.951,062.261,062.26526,200
Apr 11, 20221,071.241,073.371,056.871,058.031,058.03560,500
Apr 08, 20221,069.761,075.531,063.251,070.841,070.84422,400
Apr 07, 20221,070.941,070.941,057.531,067.771,067.77568,700
Apr 06, 20221,052.841,071.261,049.871,070.931,070.93623,800
Apr 05, 20221,047.281,062.011,045.941,050.581,050.58496,600
Apr 04, 20221,055.801,055.801,035.951,045.751,045.75419,100
Apr 01, 20221,042.101,057.721,034.961,057.271,057.27496,600
Mar 31, 20221,040.571,051.231,040.051,041.961,041.96595,300
Mar 30, 20221,033.361,042.241,030.321,042.101,042.10432,800
Mar 29, 20221,023.931,033.421,020.911,033.321,033.32502,400
Mar 28, 20221,017.431,022.041,010.751,022.031,022.03417,100
Mar 25, 20221,002.171,016.741,002.001,016.641,016.64417,400
Mar 24, 2022992.411,001.66991.021,000.821,000.82427,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement