^DWCPF - Dow Jones U.S. Completion Total

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 2020------
Apr 07, 2020------
Apr 06, 20201,039.891,078.861,039.891,076.631,076.63-
Apr 03, 20201,019.581,026.11983.13996.19996.19-
Apr 02, 20201,008.011,044.441,000.101,024.031,024.03-
Apr 01, 20201,037.391,043.941,007.781,015.891,015.89-
Mar 31, 20201,086.681,099.051,065.671,081.541,081.54-
Mar 30, 20201,076.681,094.081,057.211,093.241,093.24-
Mar 27, 20201,070.671,098.981,057.651,073.181,073.18-
Mar 26, 20201,060.501,110.861,059.971,110.371,110.37-
Mar 25, 20201,030.951,088.051,011.631,048.021,048.02-
Mar 24, 2020975.061,019.81975.061,019.791,019.79-
Mar 23, 2020942.63943.89895.62927.40927.40-
Mar 20, 2020991.141,015.60942.10945.17945.17-
Mar 19, 2020918.83989.35897.43977.96977.96-
Mar 18, 2020979.22983.47887.29924.22924.22-
Mar 17, 2020993.331,031.44951.931,024.931,024.93-
Mar 16, 20201,096.611,096.72977.89979.05979.05-
Mar 13, 20201,110.041,143.451,052.591,143.451,143.45-
Mar 12, 20201,128.801,132.141,066.261,067.111,067.11-
Mar 11, 20201,241.491,247.391,178.641,193.161,193.16-
Mar 10, 20201,263.331,272.121,209.971,272.121,272.12-
Mar 09, 20201,289.311,289.311,224.671,228.261,228.26-
Mar 06, 20201,354.461,367.261,325.261,354.581,354.58-
Mar 05, 20201,406.771,409.591,372.131,385.471,385.47-
Mar 04, 20201,409.941,432.611,398.831,432.601,432.60-
Mar 03, 20201,423.721,443.031,375.311,389.781,389.78-
Mar 02, 20201,387.741,420.001,365.071,419.971,419.97-
Feb 28, 20201,358.751,384.101,340.941,378.251,378.25-
Feb 27, 20201,422.771,446.841,391.701,394.851,394.85-
Feb 26, 20201,475.551,489.201,448.981,450.701,450.70-
Feb 25, 20201,526.691,528.271,466.921,470.611,470.61-
Feb 24, 20201,526.661,529.891,512.321,521.601,521.60-
Feb 21, 20201,582.111,582.131,564.661,569.141,569.14-
Feb 20, 20201,580.711,590.991,566.311,586.581,586.58-
Feb 19, 20201,580.971,588.211,580.711,583.001,583.00-
Feb 18, 20201,571.731,577.091,565.841,573.961,573.96-
Feb 14, 20201,574.851,576.781,568.781,573.811,573.81-
Feb 13, 20201,558.801,575.531,558.711,572.561,572.56-
Feb 12, 20201,565.351,568.161,560.691,567.351,567.35-
Feb 11, 20201,554.621,565.221,554.191,557.961,557.96-
Feb 10, 20201,536.601,547.931,536.351,547.931,547.93-
Feb 07, 20201,544.651,544.861,533.731,536.691,536.69-
Feb 06, 20201,555.841,557.131,549.631,550.121,550.12-
Feb 05, 20201,555.191,556.741,545.221,552.401,552.40-
Feb 04, 20201,538.231,552.431,538.021,546.101,546.10-
Feb 03, 20201,506.171,521.861,506.171,518.831,518.83-
Jan 31, 20201,520.411,521.171,495.571,499.201,499.20-
Jan 30, 20201,515.381,526.071,509.291,525.671,525.67-
Jan 29, 20201,531.671,533.551,522.781,523.001,523.00-
Jan 28, 20201,521.191,530.291,518.701,527.011,527.01-
Jan 27, 20201,507.061,519.411,503.051,512.541,512.54-
Jan 24, 20201,553.041,553.071,523.561,531.891,531.89-
Jan 23, 20201,544.481,551.211,533.651,548.801,548.80-
Jan 22, 20201,552.071,556.501,545.571,547.511,547.51-
Jan 21, 20201,548.151,551.001,544.061,545.651,545.65-
Jan 17, 20201,560.461,560.691,549.621,551.731,551.73-
Jan 16, 20201,544.811,554.871,544.811,554.871,554.87-
Jan 15, 20201,532.531,545.261,532.451,537.831,537.83-
Jan 14, 20201,529.671,541.361,525.551,534.451,534.45-
Jan 13, 20201,519.351,529.981,515.291,529.971,529.97-
Jan 10, 20201,523.011,523.551,513.771,516.411,516.41-
Jan 09, 20201,522.281,524.111,517.481,520.561,520.56-
Jan 08, 20201,510.561,521.121,510.261,515.741,515.74-
Jan 07, 20201,511.231,513.441,505.841,510.421,510.42-
Jan 06, 20201,499.621,512.961,498.091,512.691,512.69-
Jan 03, 20201,498.601,511.651,498.091,509.201,509.20-
Jan 02, 20201,516.701,517.961,501.401,512.691,512.69-
Dec 31, 20191,499.291,511.161,499.051,508.471,508.47-
Dec 30, 20191,510.271,510.881,498.551,503.881,503.88-
Dec 27, 20191,519.391,519.391,508.591,510.711,510.71-
Dec 26, 20191,515.231,517.431,513.191,515.741,515.74-
Dec 24, 20191,511.871,513.371,509.351,512.961,512.96-
Dec 23, 20191,512.941,512.941,506.331,510.621,510.62-
Dec 20, 20191,507.351,511.031,505.961,509.731,509.73-
Dec 19, 20191,496.581,502.871,495.461,502.781,502.78-
Dec 18, 20191,494.701,497.341,490.911,495.501,495.50-
Dec 17, 20191,492.511,493.081,487.831,492.961,492.96-
Dec 16, 20191,485.661,495.671,485.581,490.011,490.01-
Dec 13, 20191,480.881,488.271,473.101,477.881,477.88-
Dec 12, 20191,471.801,488.061,469.211,481.501,481.50-
Dec 11, 20191,472.711,474.581,467.481,472.151,472.15-
Dec 10, 20191,471.881,475.121,468.631,471.681,471.68-
Dec 09, 20191,476.341,478.841,472.551,472.551,472.55-
Dec 06, 20191,474.981,482.661,474.871,477.781,477.78-
Dec 05, 20191,468.471,469.521,461.471,464.851,464.85-
Dec 04, 20191,462.571,471.631,462.571,465.271,465.27-
Dec 03, 20191,448.431,459.031,444.801,458.201,458.20-
Dec 02, 20191,480.431,480.431,462.861,462.991,462.99-
Nov 29, 20191,484.971,487.851,478.431,479.111,479.11-
Nov 27, 20191,484.281,489.051,482.311,488.861,488.86-
Nov 26, 20191,476.281,482.941,475.211,480.641,480.64-
Nov 25, 20191,459.901,477.471,459.831,476.091,476.09-
Nov 22, 20191,453.561,455.081,447.471,453.801,453.80-
Nov 21, 20191,460.451,460.451,449.121,450.141,450.14-
Nov 20, 20191,454.711,464.891,448.271,457.201,457.20-
Nov 19, 20191,457.421,463.021,452.141,459.041,459.04-
Nov 18, 2019------
Nov 15, 20191,451.931,454.731,448.501,453.971,453.97-
Nov 14, 20191,440.891,447.291,440.761,445.011,445.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...