^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24-Sep-201826,705.2526,709.9426,548.6826,562.0526,562.0525,48,54,178
21-Sep-201826,726.2526,769.1626,680.3726,743.5026,743.5065,76,20,000
20-Sep-201826,519.3926,697.4926,519.3926,656.9826,656.9826,04,80,000
19-Sep-201826,287.8426,464.4126,280.7626,405.7626,405.7625,13,30,000
18-Sep-201826,076.2126,317.3426,076.2126,246.9626,246.9624,30,00,000
17-Sep-201826,151.6626,184.4726,030.3526,062.1226,062.1223,02,30,000
14-Sep-201826,169.5626,211.1126,068.2926,154.6726,154.6722,86,40,000
13-Sep-201826,083.9426,191.6426,067.0826,145.9926,145.9926,08,00,000
12-Sep-201825,989.0726,145.7225,929.4325,998.9225,998.9228,27,70,000
11-Sep-201825,841.1426,019.9225,754.3225,971.0625,971.0626,59,60,000
10-Sep-201825,991.9126,039.9625,854.1325,857.0725,857.0725,21,70,000
07-Sep-201825,951.0226,002.9925,818.3925,916.5425,916.5428,13,50,000
06-Sep-201825,973.0226,073.6825,880.8425,995.8725,995.8726,23,80,000
05-Sep-201825,919.8426,011.2225,871.0425,974.9925,974.9928,92,10,000
04-Sep-201825,916.0725,971.7725,805.9525,952.4825,952.4825,46,00,000
31-Aug-201825,964.8526,028.8325,879.7725,964.8225,964.8227,34,40,000
30-Aug-201826,099.0126,104.3725,934.8025,986.9225,986.9224,04,40,000
29-Aug-201826,082.5326,167.9426,035.3026,124.5726,124.5721,49,60,000
28-Aug-201826,092.7026,122.2426,037.8526,064.0226,064.0221,14,70,000
27-Aug-201825,882.7126,067.5725,882.7126,049.6426,049.6422,05,10,000
24-Aug-201825,688.5825,826.0525,688.5825,790.3525,790.3520,03,30,000
23-Aug-201825,714.8625,762.5625,608.0225,656.9825,656.9821,32,70,000
22-Aug-201825,825.0625,836.1625,722.4325,733.6025,733.6020,04,80,000
21-Aug-201825,786.9925,888.8225,784.9025,822.2925,822.2924,16,20,000
20-Aug-201825,727.7025,790.1725,716.4125,758.6925,758.6924,85,70,000
17-Aug-201825,550.8025,728.1625,521.6625,669.3225,669.3228,41,60,000
16-Aug-201825,294.9725,607.3425,294.9725,558.7325,558.7334,24,30,000
15-Aug-201825,235.3725,235.3724,965.7725,162.4125,162.4129,58,10,000
14-Aug-201825,215.6925,339.5125,201.8725,299.9225,299.9221,92,10,000
13-Aug-201825,327.1925,381.3925,153.9325,187.7025,187.7021,99,90,000
10-Aug-201825,401.1925,401.1925,222.8825,313.1425,313.1423,44,80,000
09-Aug-201825,589.7925,613.3125,492.6925,509.2325,509.2321,49,70,000
08-Aug-201825,615.7225,634.1125,557.4825,583.7525,583.7521,77,70,000
07-Aug-201825,551.6525,692.7225,551.6525,628.9125,628.9123,99,10,000
06-Aug-201825,437.4325,540.0225,381.3825,502.1825,502.1823,89,90,000
03-Aug-201825,360.3725,467.9025,325.1725,462.5825,462.5823,90,20,000
02-Aug-201825,256.4525,360.4825,120.0725,326.1625,326.1630,77,00,000
01-Aug-201825,461.6325,488.8025,278.3225,333.8225,333.8231,58,80,000
31-Jul-201825,345.2125,490.9825,345.2125,415.1925,415.1934,87,00,000
30-Jul-201825,439.3225,500.1625,287.3825,306.8325,306.8329,68,80,000
27-Jul-201825,520.5225,580.2225,370.0725,451.0625,451.0632,96,80,000
26-Jul-201825,468.5525,587.2425,463.1625,527.0725,527.0729,75,30,000
25-Jul-201825,183.7025,432.8725,113.5525,414.1025,414.1027,36,70,000
24-Jul-201825,092.4325,286.6225,092.4325,241.9425,241.9427,49,40,000
23-Jul-201825,036.9025,081.4524,983.3325,044.2925,044.2922,88,20,000
20-Jul-201825,041.1425,124.1024,986.3525,058.1225,058.1227,40,80,000
19-Jul-201825,139.1525,154.1725,052.6225,064.5025,064.5028,57,60,000
18-Jul-201825,133.7925,215.3225,101.1225,199.2925,199.2925,28,70,000
17-Jul-201825,033.9225,155.3924,989.6125,119.8925,119.8925,04,50,000
16-Jul-201825,025.5825,072.4124,979.6425,064.3625,064.3623,12,70,000
13-Jul-201824,926.0725,043.2124,890.0625,019.4125,019.4125,55,20,000
12-Jul-201824,802.9024,939.9724,802.9024,924.8924,924.8923,31,50,000
11-Jul-201824,789.4824,815.1624,663.8224,700.4524,700.4523,73,70,000
10-Jul-201824,806.9724,945.3824,806.9724,919.6624,919.6623,50,40,000
09-Jul-201824,519.2024,796.5224,518.4324,776.5924,776.5924,05,80,000
06-Jul-201824,352.4724,520.2924,281.4724,456.4824,456.4821,94,50,000
05-Jul-201824,285.8224,372.8024,177.4424,356.7424,356.7423,76,70,000
03-Jul-201824,359.3924,444.8824,150.8524,174.8224,174.8216,09,60,000
02-Jul-201824,161.5324,319.4224,077.5624,307.1824,307.1824,41,10,000
29-Jun-201824,323.9324,509.5224,269.7124,271.4124,271.4132,90,70,000
28-Jun-201824,064.1924,308.1623,997.2124,216.0524,216.0530,50,20,000
27-Jun-201824,303.1124,569.0224,115.8224,117.5924,117.5931,37,90,000
26-Jun-201824,281.8924,384.2124,241.2224,283.1124,283.1130,11,30,000
25-Jun-201824,463.7324,463.7324,084.3924,252.8024,252.8043,91,30,000
22-Jun-201824,526.9724,663.1824,526.9724,580.8924,580.8947,39,70,000
21-Jun-201824,639.2124,639.2124,406.6324,461.7024,461.7034,95,70,000
20-Jun-201824,771.1724,804.7624,628.3924,657.8024,657.8035,95,20,000
19-Jun-201824,763.5924,763.5924,567.7524,700.2124,700.2137,63,80,000
18-Jun-201824,944.2825,003.1024,825.7724,987.4724,987.4733,70,70,000
15-Jun-201825,116.7125,130.8224,894.3825,090.4825,090.4865,93,70,000
14-Jun-201825,254.6525,332.5025,138.6025,175.3125,175.3134,11,70,000
13-Jun-201825,328.6525,362.0725,191.4225,201.2025,201.2032,97,00,000
12-Jun-201825,346.8225,364.3725,247.0425,320.7325,320.7326,57,50,000
11-Jun-201825,336.6725,402.8325,290.2025,322.3125,322.3127,67,40,000
08-Jun-201825,209.2925,325.6325,165.7025,316.5325,316.5331,75,10,000
07-Jun-201825,192.1425,326.0925,164.4825,241.4125,241.4135,76,80,000
06-Jun-201824,854.1425,146.4624,854.1425,146.3925,146.3931,60,90,000
05-Jun-201824,820.1224,838.7824,710.8224,799.9824,799.9830,63,40,000
04-Jun-201824,727.5524,859.3724,722.1424,813.6924,813.6934,04,00,000
01-Jun-201824,542.0924,673.6024,542.0924,635.2124,635.2131,57,10,000
31-May-201824,620.7924,620.7924,352.1524,415.8424,415.8442,97,40,000
30-May-201824,467.8324,714.4824,459.0924,667.7824,667.7832,48,70,000
29-May-201824,606.5924,635.1824,247.8424,361.4524,361.4539,58,10,000
25-May-201824,781.2924,824.2224,687.8124,753.0924,753.0925,72,10,000
24-May-201824,877.3624,877.3624,605.9024,811.7624,811.7634,70,50,000
23-May-201824,757.7124,889.4624,667.1224,886.8124,886.8139,96,10,000
22-May-201825,047.5525,064.9924,812.0624,834.4124,834.4128,82,00,000
21-May-201824,883.0625,086.4924,883.0625,013.2925,013.2930,89,20,000
18-May-201824,707.7224,774.9724,664.8724,715.0924,715.0926,97,00,000
17-May-201824,752.4024,839.4924,639.4024,713.9824,713.9831,46,50,000
16-May-201824,722.3224,801.1924,672.7924,768.9324,768.9328,08,10,000
15-May-201824,809.5524,809.5524,629.3924,706.4124,706.4130,19,00,000
14-May-201824,879.3724,994.1924,862.5224,899.4124,899.4128,28,60,000
11-May-201824,758.6424,868.6524,717.5024,831.1724,831.1727,41,50,000
10-May-201824,591.6624,794.9924,575.9124,739.5324,739.5330,42,10,000
09-May-201824,399.1824,586.4824,323.8724,542.5424,542.5436,15,80,000
08-May-201824,341.3524,412.3424,198.3424,360.2124,360.2134,49,40,000
07-May-201824,317.6624,479.4524,263.4224,357.3224,357.3230,76,70,000
04-May-201823,865.2224,333.3523,778.8724,262.5124,262.5132,94,80,000
03-May-201823,836.2323,996.1523,531.3123,930.1523,930.1538,92,40,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...