^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24-Nov-201723,552.7523,599.1823,551.5923,557.9923,557.9911,86,10,000
22-Nov-201723,597.2423,605.7723,507.6123,526.1823,526.1826,87,60,000
21-Nov-201723,500.1523,617.8023,500.1523,590.8323,590.8332,96,50,000
20-Nov-201723,370.7123,456.8823,360.5823,430.3323,430.3331,53,30,000
17-Nov-201723,433.7723,433.7723,356.0123,358.2423,358.2438,60,00,000
16-Nov-201723,365.3423,492.1923,365.3423,458.3623,458.3640,20,20,000
15-Nov-201723,334.5923,344.9923,242.7523,271.2823,271.2840,43,00,000
14-Nov-201723,388.4023,414.0823,271.5723,409.4723,409.4756,13,30,000
13-Nov-201723,367.4723,461.6823,343.3423,439.7023,439.7049,12,60,000
10-Nov-201723,432.7123,452.2023,392.9623,422.2123,422.2135,12,80,000
09-Nov-201723,492.0923,516.7423,310.0223,461.9423,461.9430,54,40,000
08-Nov-201723,542.6023,575.0023,510.5623,563.3623,563.3626,46,70,000
07-Nov-201723,574.0323,602.1223,484.1923,557.2323,557.2328,50,80,000
06-Nov-201723,533.9623,574.8623,520.7523,548.4223,548.4232,51,90,000
03-Nov-201723,549.5923,557.0623,481.5723,539.1923,539.1931,22,50,000
02-Nov-201723,463.2423,531.3823,350.9823,516.2623,516.2634,80,40,000
01-Nov-201723,442.9023,517.7123,388.9123,435.0123,435.0136,12,60,000
31-Oct-201723,369.2223,406.3523,334.3923,377.2423,377.2438,80,50,000
30-Oct-201723,405.7523,428.7523,327.8723,348.7423,348.7443,69,00,000
27-Oct-201723,419.1623,449.4023,353.1623,434.1923,434.1951,88,70,000
26-Oct-201723,380.8923,459.8423,380.8923,400.8623,400.8637,06,00,000
25-Oct-201723,431.0923,451.5123,251.1123,329.4623,329.4639,95,60,000
24-Oct-201723,346.7823,485.2523,343.2323,441.7623,441.7640,68,50,000
23-Oct-201723,348.9523,368.3723,273.9623,273.9623,273.9645,68,30,000
20-Oct-201723,205.1823,328.8423,201.7823,328.6323,328.6347,43,80,000
19-Oct-201723,107.4723,167.2423,052.6723,163.0423,163.0435,04,00,000
18-Oct-201723,087.1323,172.9323,086.7523,157.6023,157.6027,18,70,000
17-Oct-201722,952.4123,002.2022,948.2322,997.4422,997.4427,30,90,000
16-Oct-201722,892.9222,960.1222,887.1222,956.9622,956.9624,71,80,000
13-Oct-201722,876.4322,905.3322,855.9322,871.7222,871.7225,95,60,000
12-Oct-201722,854.8522,884.8222,821.1322,841.0122,841.0129,17,90,000
11-Oct-201722,827.6522,872.8922,821.6622,872.8922,872.8931,60,00,000
10-Oct-201722,784.7622,850.5122,770.9922,830.6822,830.6831,92,70,000
09-Oct-201722,779.7322,803.3722,739.3822,761.0722,761.0731,07,70,000
06-Oct-201722,762.0322,773.6722,730.8522,773.6722,773.6722,14,50,000
05-Oct-201722,669.0822,777.0422,655.1422,775.3922,775.3924,64,00,000
04-Oct-201722,645.6722,685.9422,632.8022,661.6422,661.6423,57,30,000
03-Oct-201722,564.4522,646.3222,562.9022,641.6722,641.6723,88,30,000
02-Oct-201722,423.4722,559.3822,416.0022,557.6022,557.6026,85,30,000
29-Sep-201722,358.4722,405.6322,332.9622,405.0922,405.0927,47,90,000
28-Sep-201722,306.8322,394.7422,288.9722,381.2022,381.2026,30,10,000
27-Sep-201722,330.9322,371.1022,254.9322,340.7122,340.7134,29,00,000
26-Sep-201722,322.0322,369.3522,279.5222,284.3222,284.3228,59,90,000
25-Sep-201722,320.4722,359.8822,219.1122,296.0922,296.0933,24,30,000
22-Sep-201722,334.0722,364.3122,299.5822,349.5922,349.5929,71,40,000
21-Sep-201722,414.0222,419.5122,356.5522,359.2322,359.2328,73,90,000
20-Sep-201722,351.3822,413.2622,314.6822,412.5922,412.5933,45,60,000
19-Sep-201722,349.7022,386.0122,340.7122,370.8022,370.8029,55,70,000
18-Sep-201722,297.9222,355.6222,283.3522,331.3522,331.3530,27,40,000
15-Sep-201722,252.4422,275.0222,214.5222,268.3422,268.3452,75,40,000
14-Sep-201722,144.9622,216.4422,135.2622,203.4822,203.4829,77,80,000
13-Sep-201722,103.4722,158.1822,095.7922,158.1822,158.1829,18,90,000
12-Sep-201722,090.5622,134.5722,087.0922,118.8622,118.8636,45,80,000
11-Sep-201721,927.7922,067.1021,927.7922,057.3722,057.3731,27,70,000
08-Sep-201721,764.4321,846.6321,731.1221,797.7921,797.7928,94,00,000
07-Sep-201721,820.3821,850.0121,745.7121,784.7821,784.7833,38,10,000
06-Sep-201721,815.7621,849.2421,794.0721,807.6421,807.6431,87,60,000
05-Sep-201721,912.3721,921.0921,709.6321,753.3121,753.3133,28,40,000
01-Sep-201721,981.7722,038.9721,974.9121,987.5621,987.5625,62,40,000
31-Aug-201721,936.0121,985.7621,910.5021,948.1021,948.1037,67,90,000
30-Aug-201721,859.7621,914.2621,839.4721,892.4321,892.4324,28,40,000
29-Aug-201721,718.0021,879.2221,673.5821,865.3721,865.3722,73,40,000
28-Aug-201721,832.5021,861.4921,767.9421,808.4021,808.4021,87,40,000
25-Aug-201721,819.0821,906.8621,812.8121,813.6721,813.6721,75,70,000
24-Aug-201721,839.9021,870.1121,765.8221,783.4021,783.4022,84,80,000
23-Aug-201721,850.2721,866.6621,808.3921,812.0921,812.0923,48,10,000
22-Aug-201721,739.7821,912.8321,738.1321,899.8921,899.8924,49,80,000
21-Aug-201721,671.3621,718.7421,600.3421,703.7521,703.7527,78,80,000
18-Aug-201721,724.8821,793.3521,641.6321,674.5121,674.5130,90,70,000
17-Aug-201721,984.7421,984.7421,750.3221,750.7321,750.7331,10,30,000
16-Aug-201722,031.9322,085.7122,002.4722,024.8722,024.8726,49,20,000
15-Aug-201722,029.9122,038.9221,971.4821,998.9921,998.9926,90,70,000
14-Aug-201721,945.6422,019.2321,945.6421,993.7121,993.7123,50,30,000
11-Aug-201721,883.3221,911.0921,842.7421,858.3221,858.3223,77,90,000
10-Aug-201721,988.2021,988.2021,843.9421,844.0121,844.0130,33,10,000
09-Aug-201722,022.3422,057.1921,996.6922,048.7022,048.7027,78,00,000
08-Aug-201722,095.1422,179.1122,057.2922,085.3422,085.3426,20,00,000
07-Aug-201722,100.2022,121.1522,081.9722,118.4222,118.4221,30,10,000
04-Aug-201722,058.3922,092.8122,024.6422,092.8122,092.8125,36,40,000
03-Aug-201722,007.5822,044.8521,991.3222,026.1022,026.1027,87,30,000
02-Aug-201722,004.3622,036.1021,967.4622,016.2422,016.2433,68,20,000
01-Aug-201721,961.4221,990.9621,940.8121,963.9221,963.9232,84,10,000
31-Jul-201721,863.3921,929.8021,861.7121,891.1221,891.1230,76,10,000
28-Jul-201721,787.5121,841.1821,756.1221,830.3121,830.3128,56,30,000
27-Jul-201721,717.4221,798.4721,687.8521,796.5521,796.5540,73,20,000
26-Jul-201721,690.3821,742.7021,683.2921,711.0121,711.0127,82,40,000
25-Jul-201721,638.5621,670.6221,577.3721,613.4321,613.4330,43,00,000
24-Jul-201721,577.7821,577.7821,496.1321,513.1721,513.1728,40,80,000
21-Jul-201721,591.7221,592.6121,503.7821,580.0721,580.0736,28,30,000
20-Jul-201721,641.5421,661.9121,576.9621,611.7821,611.7831,39,50,000
19-Jul-201721,569.2521,640.7521,565.8421,640.7521,640.7525,30,40,000
18-Jul-201721,589.9421,589.9421,471.1421,574.7321,574.7325,11,10,000
17-Jul-201721,633.9721,661.8121,617.6621,629.7221,629.7224,47,80,000
14-Jul-201721,532.7721,681.5321,521.7221,637.7421,637.7423,55,90,000
13-Jul-201721,537.1921,568.7221,512.3621,553.0921,553.0923,22,70,000
12-Jul-201721,467.9321,580.7921,467.9321,532.1421,532.1426,78,70,000
11-Jul-201721,410.1721,441.6221,279.3021,409.0721,409.0724,75,70,000
10-Jul-201721,381.2321,446.3921,371.1121,408.5221,408.5227,03,40,000
07-Jul-201721,354.6621,425.8221,350.7221,414.3421,414.3424,22,40,000
06-Jul-201721,423.9321,433.1021,305.3821,320.0421,320.0432,04,50,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...