^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06-Jul-202025,996.0826,297.0325,996.0826,165.4626,165.4615,54,69,093
02-Jul-202025,936.4526,204.4125,778.1225,827.3625,827.3634,91,30,000
01-Jul-202025,879.3826,019.3125,713.6125,734.9725,734.9737,31,80,000
30-Jun-202025,512.4325,905.3825,475.1425,812.8825,812.8841,07,80,000
29-Jun-202025,152.4525,601.1525,096.1625,595.8025,595.8037,80,70,000
26-Jun-202025,641.6925,641.6924,971.0325,015.5525,015.5564,08,60,000
25-Jun-202025,365.2225,769.6125,209.7925,745.6025,745.6038,45,60,000
24-Jun-202025,992.9625,992.9625,296.7325,445.9425,445.9445,01,20,000
23-Jun-202026,159.3926,314.9726,105.9726,156.1026,156.1038,99,80,000
22-Jun-202025,865.0826,059.8125,667.6826,024.9626,024.9635,17,80,000
19-Jun-202026,213.1026,451.4425,759.6625,871.4625,871.4666,93,90,000
18-Jun-202026,016.4526,154.2025,848.5326,080.1026,080.1032,83,90,000
17-Jun-202026,330.5226,400.0726,068.4126,119.6126,119.6132,88,30,000
16-Jun-202026,326.6826,611.0325,811.7026,289.9826,289.9848,95,00,000
15-Jun-202025,270.3925,891.5824,843.1825,763.1625,763.1646,12,30,000
12-Jun-202025,659.4225,965.5525,078.4125,605.5425,605.5451,44,40,000
11-Jun-202026,282.5126,294.0825,082.7225,128.1725,128.1764,77,80,000
10-Jun-202027,251.8927,355.2226,938.0526,989.9926,989.9944,89,30,000
09-Jun-202027,447.3727,447.3727,151.0627,272.3027,272.3038,14,30,000
08-Jun-202027,232.9327,580.2127,232.4827,572.4427,572.4443,02,00,000
05-Jun-202026,836.8027,338.3026,836.8027,110.9827,110.9854,23,10,000
04-Jun-202026,226.4926,384.1026,082.3126,281.8226,281.8237,21,90,000
03-Jun-202025,906.8826,337.7525,906.8826,269.8926,269.8939,87,90,000
02-Jun-202025,582.5225,743.1325,523.7425,742.6525,742.6535,26,10,000
01-Jun-202025,342.9925,508.8325,220.6625,475.0225,475.0233,83,10,000
29-May-202025,324.1525,482.8025,031.6725,383.1125,383.1152,76,20,000
28-May-202025,697.3625,758.7925,358.7325,400.6425,400.6437,78,00,000
27-May-202025,298.6325,551.5625,009.8725,548.2725,548.2741,12,30,000
26-May-202024,781.8425,176.4224,781.8424,995.1124,995.1142,43,80,000
22-May-202024,461.9824,481.6424,294.0724,465.1624,465.1625,56,60,000
21-May-202024,564.2724,718.4624,370.8824,474.1224,474.1234,67,70,000
20-May-202024,455.9424,649.4824,455.9424,575.9024,575.9036,65,10,000
19-May-202024,577.4824,599.5024,202.9624,206.8624,206.8637,41,00,000
18-May-202024,059.9824,708.5424,059.9824,597.3724,597.3748,41,90,000
15-May-202023,454.8323,730.0823,354.1523,685.4223,685.4249,15,10,000
14-May-202023,049.0623,630.8622,789.6223,625.3423,625.3447,27,00,000
13-May-202023,702.1623,708.9023,067.6423,247.9723,247.9746,99,50,000
12-May-202024,292.8424,382.0923,761.5823,764.7823,764.7835,94,80,000
11-May-202024,256.4524,366.2124,070.2224,221.9924,221.9935,24,00,000
08-May-202024,107.8224,349.9024,107.0524,331.3224,331.3233,57,60,000
07-May-202023,837.2124,094.6223,834.3923,875.8923,875.8936,98,90,000
06-May-202023,978.8824,054.5923,661.1423,664.6423,664.6437,74,50,000
05-May-202023,958.8824,169.7223,868.9123,883.0923,883.0936,97,10,000
04-May-202023,581.5523,769.5623,361.1623,749.7623,749.7635,53,60,000
01-May-202024,120.7824,120.7823,645.3023,723.6923,723.6941,81,60,000
30-Apr-202024,585.5724,585.5724,186.9024,345.7224,345.7247,82,80,000
29-Apr-202024,490.3724,764.7724,453.9924,633.8624,633.8645,52,90,000
28-Apr-202024,357.1724,512.2424,031.2024,101.5524,101.5540,02,50,000
27-Apr-202023,866.1524,207.6523,840.6124,133.7824,133.7838,93,90,000
24-Apr-202023,628.2423,826.0023,417.6823,775.2723,775.2737,60,20,000
23-Apr-202023,543.0923,885.3623,483.3523,515.2623,515.2638,92,90,000
22-Apr-202023,437.3423,613.1023,339.6023,475.8223,475.8235,28,80,000
21-Apr-202023,365.2523,365.2522,941.8823,018.8823,018.8848,51,40,000
20-Apr-202024,095.1024,108.6923,627.1923,650.4423,650.4442,34,10,000
17-Apr-202023,817.1524,264.2123,817.1524,242.4924,242.4952,59,50,000
16-Apr-202023,543.6623,598.0823,211.3823,537.6823,537.6847,10,50,000
15-Apr-202023,600.7223,649.7223,233.3223,504.3523,504.3543,76,30,000
14-Apr-202023,690.5724,040.5823,683.4423,949.7623,949.7648,59,10,000
13-Apr-202023,698.9323,698.9323,095.3523,390.7723,390.7739,43,20,000
09-Apr-202023,690.6624,008.9923,504.0923,719.3723,719.3756,64,00,000
08-Apr-202022,893.4723,513.4022,682.9923,433.5723,433.5747,27,40,000
07-Apr-202023,537.4423,617.2422,634.4522,653.8622,653.8659,46,60,000
06-Apr-202021,693.6322,783.4521,693.6322,679.9922,679.9961,07,60,000
03-Apr-202021,285.9321,447.8120,863.0921,052.5321,052.5345,00,10,000
02-Apr-202020,819.4621,477.7720,735.0221,413.4421,413.4452,95,40,000
01-Apr-202021,227.3821,487.2420,784.4320,943.5120,943.5150,66,80,000
31-Mar-202022,208.4222,480.3721,852.0821,917.1621,917.1657,12,10,000
30-Mar-202021,678.2222,378.0921,522.0822,327.4822,327.4854,55,40,000
27-Mar-202021,898.4722,327.5721,469.2721,636.7821,636.7858,88,30,000
26-Mar-202021,468.3822,595.0621,427.1022,552.1722,552.1770,51,80,000
25-Mar-202021,050.3422,019.9320,538.3421,200.5521,200.5579,63,20,000
24-Mar-202019,722.1920,737.7019,649.2520,704.9120,704.9179,93,40,000
23-Mar-202019,028.3619,121.0118,213.6518,591.9318,591.9378,79,70,000
20-Mar-202020,253.1520,531.2619,094.2719,173.9819,173.9887,22,90,000
19-Mar-202019,830.0120,442.6319,177.1320,087.1920,087.1978,03,00,000
18-Mar-202020,188.6920,489.3318,917.4619,898.9219,898.9287,13,60,000
17-Mar-202020,487.0521,379.3519,882.2621,237.3821,237.3879,30,60,000
16-Mar-202020,917.5321,768.2820,116.4620,188.5220,188.5277,01,30,000
13-Mar-202021,973.8223,189.7621,285.3723,185.6223,185.6284,30,80,000
12-Mar-202022,184.7122,837.9521,154.4621,200.6221,200.6290,82,60,000
11-Mar-202024,604.6324,604.6323,328.3223,553.2223,553.2266,39,60,000
10-Mar-202024,453.0025,020.9923,690.3425,018.1625,018.1665,48,60,000
09-Mar-202024,992.3624,992.3623,706.0723,851.0223,851.0275,04,30,000
06-Mar-202025,457.2125,994.3825,226.6225,864.7825,864.7859,97,80,000
05-Mar-202026,671.9226,671.9225,943.3326,121.2826,121.2847,73,70,000
04-Mar-202026,383.6827,102.3426,286.3127,090.8627,090.8645,75,90,000
03-Mar-202026,762.4727,084.5925,706.2825,917.4125,917.4164,70,80,000
02-Mar-202025,590.5126,706.1725,391.9626,703.3226,703.3263,72,00,000
28-Feb-202025,270.8325,494.2424,681.0125,409.3625,409.3691,59,90,000
27-Feb-202026,526.0026,775.3125,752.8225,766.6425,766.6466,49,80,000
26-Feb-202027,159.4627,542.7826,890.9726,957.5926,957.5947,24,50,000
25-Feb-202028,037.6528,149.2026,997.6227,081.3627,081.3651,32,70,000
24-Feb-202028,402.9328,402.9327,912.4427,960.8027,960.8045,25,80,000
21-Feb-202029,146.5329,146.5328,892.7028,992.4128,992.4131,12,10,000
20-Feb-202029,296.2529,368.4528,959.6529,219.9829,219.9828,77,80,000
19-Feb-202029,312.7029,409.0929,274.3829,348.0329,348.0324,06,40,000
18-Feb-202029,282.7829,330.1629,116.8129,232.1929,232.1925,66,00,000
14-Feb-202029,440.4729,463.0429,283.1829,398.0829,398.0823,10,00,000
13-Feb-202029,436.0329,535.4029,345.9329,423.3129,423.3129,11,50,000
12-Feb-202029,406.7529,568.5729,406.7529,551.4229,551.4230,95,30,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...