^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201925,922.4125,938.8825,762.2125,850.6325,850.63255,710,000
Feb 20, 201925,872.2625,986.2025,846.4825,954.4425,954.44287,880,000
Feb 19, 201925,849.8525,961.4425,820.0125,891.3225,891.32280,620,000
Feb 15, 201925,564.6325,883.7225,564.6325,883.2525,883.25328,530,000
Feb 14, 201925,460.6525,558.9025,308.0925,439.3925,439.39313,010,000
Feb 13, 201925,480.8625,625.9525,480.8625,543.2725,543.27263,330,000
Feb 12, 201925,152.0325,458.9825,152.0325,425.7625,425.76278,110,000
Feb 11, 201925,142.8125,196.7525,009.1025,053.1125,053.11241,700,000
Feb 08, 201925,042.3625,106.3924,883.0425,106.3325,106.33248,210,000
Feb 07, 201925,265.8125,314.2625,000.5225,169.5325,169.53295,460,000
Feb 06, 201925,371.5725,439.0425,312.0625,390.3025,390.30247,590,000
Feb 05, 201925,287.9325,427.3225,287.6525,411.5225,411.52310,650,000
Feb 04, 201925,062.1225,239.9124,977.6725,239.3725,239.37298,540,000
Feb 01, 201925,025.3125,193.1524,982.4925,063.8925,063.89372,090,000
Jan 31, 201924,954.4825,049.6224,842.0924,999.6724,999.67507,350,000
Jan 30, 201924,826.5225,109.6224,790.9025,014.8625,014.86397,330,000
Jan 29, 201924,519.6224,674.8724,504.0424,579.9624,579.96330,870,000
Jan 28, 201924,596.9824,596.9824,323.9424,528.2224,528.22347,170,000
Jan 25, 201924,687.2124,860.1524,676.7524,737.2024,737.20376,890,000
Jan 24, 201924,579.9624,626.3024,422.7324,553.2424,553.24320,170,000
Jan 23, 201924,577.2524,700.9824,307.1724,575.6224,575.62318,600,000
Jan 22, 201924,607.7624,607.7624,244.3124,404.4824,404.48338,480,000
Jan 18, 201924,534.1924,750.2224,459.0324,706.3524,706.35372,970,000
Jan 17, 201924,147.0924,474.4624,088.9024,370.1024,370.10288,590,000
Jan 16, 201924,139.9124,288.6124,119.7224,207.1624,207.16302,830,000
Jan 15, 201923,914.1124,099.1423,887.9324,065.5924,065.59291,570,000
Jan 14, 201923,880.5323,964.9023,765.2423,909.8423,909.84277,560,000
Jan 11, 201923,940.0123,996.3223,798.1623,995.9523,995.95262,650,000
Jan 10, 201923,811.1124,014.7823,703.2524,001.9224,001.92338,150,000
Jan 09, 201923,844.2723,985.4523,776.5623,879.1223,879.12324,570,000
Jan 08, 201923,680.3223,864.6523,581.4523,787.4523,787.45317,420,000
Jan 07, 201923,474.2623,687.7423,301.5923,531.3523,531.35334,200,000
Jan 04, 201922,894.9223,518.6422,894.9223,433.1623,433.16396,020,000
Jan 03, 201923,176.3923,176.3922,638.4122,686.2222,686.22424,240,000
Jan 02, 201923,058.6123,413.4722,928.5923,346.2423,346.24321,570,000
Dec 31, 201823,153.9423,333.1823,118.3023,327.4623,327.46288,830,000
Dec 28, 201823,213.6123,381.8822,981.3323,062.4023,062.40336,510,000
Dec 27, 201822,629.0623,138.8922,267.4223,138.8223,138.82407,940,000
Dec 26, 201821,857.7322,878.9221,712.5322,878.4522,878.45433,080,000
Dec 24, 201822,317.2822,339.8721,792.2021,792.2021,792.20308,420,000
Dec 21, 201822,871.7423,254.5922,396.3422,445.3722,445.37900,510,000
Dec 20, 201823,224.1223,282.2022,644.3122,859.6022,859.60576,700,000
Dec 19, 201823,693.3324,057.3423,162.6423,323.6623,323.66503,550,000
Dec 18, 201823,769.1323,927.7723,516.0223,675.6423,675.64408,070,000
Dec 17, 201823,986.8324,088.0823,456.8823,592.9823,592.98466,740,000
Dec 14, 201824,408.0424,431.1424,033.7924,100.5124,100.51416,940,000
Dec 13, 201824,575.8624,740.9624,473.2924,597.3824,597.38299,970,000
Dec 12, 201824,509.0924,828.2924,509.0924,527.2724,527.27344,330,000
Dec 11, 201824,719.9124,791.2624,221.0624,370.2424,370.24342,960,000
Dec 10, 201824,360.9524,500.8123,881.3724,423.2624,423.26389,690,000
Dec 07, 201824,918.8225,095.6224,284.7824,388.9524,388.95398,230,000
Dec 06, 201824,737.4224,951.0124,242.2224,947.6724,947.67471,690,000
Dec 04, 201825,752.5625,773.1225,008.1125,027.0725,027.07418,900,000
Dec 03, 201825,779.5725,980.2125,670.5125,826.4325,826.43388,480,000
Nov 30, 201825,307.1425,549.7125,250.9725,538.4625,538.46482,250,000
Nov 29, 201825,343.6525,479.0425,202.7925,338.8425,338.84305,110,000
Nov 28, 201824,832.8425,368.9324,832.8425,366.4325,366.43362,160,000
Nov 27, 201824,557.0224,750.7324,416.0324,748.7324,748.73308,250,000
Nov 26, 201824,364.1324,673.2924,364.1324,640.2424,640.24306,280,000
Nov 23, 201824,336.4024,408.8024,268.7424,285.9524,285.95155,940,000
Nov 21, 201824,541.6524,669.7924,463.2824,464.6924,464.69289,370,000
Nov 20, 201824,618.6824,707.2624,368.9824,465.6424,465.64445,920,000
Nov 19, 201825,392.6125,392.6124,900.9825,017.4425,017.44358,090,000
Nov 16, 201825,242.3525,510.2325,147.8025,413.2225,413.22354,460,000
Nov 15, 201825,061.4825,354.5624,787.7925,289.2725,289.27392,750,000
Nov 14, 201825,388.0825,501.2924,935.8225,080.5025,080.50384,240,000
Nov 13, 201825,321.2125,511.0325,193.7825,286.4925,286.49339,690,000
Nov 12, 201825,959.3325,966.7125,340.5125,387.1825,387.18346,910,000
Nov 09, 201826,149.1126,161.4925,882.9125,989.3025,989.30324,450,000
Nov 08, 201826,139.5926,277.8226,081.9026,191.2226,191.22295,650,000
Nov 07, 201825,788.4626,200.1425,765.8826,180.3026,180.30361,780,000
Nov 06, 201825,452.8325,651.8625,444.9025,635.0125,635.01265,450,000
Nov 05, 201825,261.4725,507.3525,261.4725,461.7025,461.70334,740,000
Nov 02, 201825,443.6025,578.9825,078.7225,270.8325,270.83429,480,000
Nov 01, 201825,142.0825,396.4725,108.1125,380.7425,380.74383,970,000
Oct 31, 201825,008.8225,336.5525,008.8225,115.7625,115.76448,930,000
Oct 30, 201824,482.0424,906.6824,415.6924,874.6424,874.64470,050,000
Oct 29, 201824,818.9825,040.5824,122.2324,442.9224,442.92443,850,000
Oct 26, 201824,770.2524,916.1624,445.1924,688.3124,688.31505,310,000
Oct 25, 201824,736.5425,104.2924,645.5624,984.5524,984.55439,670,000
Oct 24, 201825,172.8825,306.2324,533.1924,583.4224,583.42496,400,000
Oct 23, 201825,038.4625,307.7024,768.7925,191.4325,191.43436,430,000
Oct 22, 201825,492.1425,561.3425,236.0525,317.4125,317.41314,940,000
Oct 19, 201825,421.0925,608.7125,350.0225,444.3425,444.34350,810,000
Oct 18, 201825,645.5625,691.4625,236.0125,379.4525,379.45328,020,000
Oct 17, 201825,705.8725,810.0925,479.1625,706.6825,706.68298,210,000
Oct 16, 201825,351.5325,817.6825,351.5325,798.4225,798.42305,800,000
Oct 15, 201825,332.4625,482.4225,243.8825,250.5525,250.55287,320,000
Oct 12, 201825,407.6325,467.5525,000.8325,339.9925,339.99397,510,000
Oct 11, 201825,518.3925,683.6424,899.7725,052.8325,052.83522,880,000
Oct 10, 201826,441.7326,487.8725,567.1025,598.7425,598.74438,200,000
Oct 09, 201826,469.1926,539.9426,324.1626,430.5726,430.57282,560,000
Oct 08, 201826,399.4526,529.3526,223.0926,486.7826,486.78273,020,000
Oct 05, 201826,632.7726,676.1626,301.8126,447.0526,447.05267,100,000
Oct 04, 201826,784.0826,793.8226,471.6126,627.4826,627.48289,600,000
Oct 03, 201826,833.4726,951.8126,789.0826,828.3926,828.39280,130,000
Oct 02, 201826,648.9126,824.7826,627.6626,773.9426,773.94258,290,000
Oct 01, 201826,598.3626,737.9826,596.0526,651.2126,651.21238,320,000
Sep 28, 201826,407.6626,515.7626,383.5726,458.3126,458.31264,030,000
Sep 27, 201826,418.2726,557.0126,379.9526,439.9326,439.93226,350,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...