^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Feb-201825,124.9125,159.3925,001.7325,022.7225,022.7210,95,34,239
16-Feb-201825,165.9425,432.4225,149.2625,219.3825,219.3840,67,30,000
15-Feb-201825,047.8225,203.9524,809.4225,200.3725,200.3741,67,80,000
14-Feb-201824,535.8224,925.9524,490.3624,893.4924,893.4943,11,60,000
13-Feb-201824,540.3324,705.7224,421.0324,640.4524,640.4537,44,10,000
12-Feb-201824,337.7624,765.1624,290.4824,601.2724,601.2749,66,10,000
09-Feb-201823,992.6724,382.1423,360.2924,190.9024,190.9073,50,30,000
08-Feb-201824,902.3024,903.6823,849.2323,860.4623,860.4665,75,00,000
07-Feb-201824,892.8725,293.9624,785.4424,893.3524,893.3550,46,20,000
06-Feb-201824,085.1724,946.2323,778.7424,912.7724,912.7782,39,40,000
05-Feb-201825,337.8725,520.5323,923.8824,345.7524,345.7571,44,50,000
02-Feb-201826,061.7926,061.7925,490.6625,520.9625,520.9652,28,80,000
01-Feb-201826,083.0426,306.7026,014.4426,186.7126,186.7141,06,20,000
31-Jan-201826,268.1726,338.0326,050.9826,149.3926,149.3947,91,30,000
30-Jan-201826,198.4526,256.9926,028.4226,076.8926,076.8944,83,30,000
29-Jan-201826,584.2826,608.9026,435.3426,439.4826,439.4842,10,00,000
26-Jan-201826,466.7426,616.7126,425.3526,616.7126,616.7147,77,80,000
25-Jan-201826,313.0626,458.2526,259.7226,392.7926,392.7940,13,90,000
24-Jan-201826,282.0726,392.8026,106.9426,252.1226,252.1251,87,90,000
23-Jan-201826,214.8726,246.1926,143.9026,210.8126,210.8143,34,90,000
22-Jan-201826,025.3226,215.2325,974.6526,214.6026,214.6043,12,00,000
19-Jan-201825,987.3526,071.7225,942.8326,071.7226,071.7258,50,00,000
18-Jan-201826,149.5526,153.4225,947.3226,017.8126,017.8149,27,80,000
17-Jan-201825,910.7826,130.4525,865.0226,115.6526,115.6552,27,20,000
16-Jan-201825,987.6226,086.1225,702.9925,792.8625,792.8660,65,20,000
12-Jan-201825,638.3925,810.4325,633.0825,803.1925,803.1937,63,90,000
11-Jan-201825,398.6025,575.4225,396.1925,574.7325,574.7334,68,30,000
10-Jan-201825,348.1325,404.9225,256.9925,369.1325,369.1334,14,70,000
09-Jan-201825,312.0525,439.7825,308.4125,385.8025,385.8033,34,90,000
08-Jan-201825,308.4025,311.9925,235.4125,283.0025,283.0034,13,90,000
05-Jan-201825,114.9225,299.7925,112.0125,295.8725,295.8735,80,20,000
04-Jan-201824,964.8625,105.9624,963.2725,075.1325,075.1340,32,80,000
03-Jan-201824,850.4524,941.9224,825.5524,922.6824,922.6845,67,90,000
02-Jan-201824,809.3524,864.1924,741.7024,824.0124,824.0134,11,30,000
29-Dec-201724,849.6324,871.6624,719.2224,719.2224,719.2227,07,60,000
28-Dec-201724,807.2124,839.2324,797.1324,837.5124,837.5120,09,60,000
27-Dec-201724,766.5224,789.5224,731.6824,774.3024,774.3022,58,90,000
26-Dec-201724,715.8424,778.1324,708.4224,746.2124,746.2120,82,90,000
22-Dec-201724,764.0424,784.1524,717.5124,754.0624,754.0625,51,40,000
21-Dec-201724,778.2624,850.9124,766.2724,782.2924,782.2933,95,30,000
20-Dec-201724,838.0924,852.4424,697.1124,726.6524,726.6534,17,90,000
19-Dec-201724,834.3824,850.1124,715.6024,754.7524,754.7533,53,30,000
18-Dec-201724,739.5624,876.0724,739.5624,792.2024,792.2035,48,80,000
15-Dec-201724,585.7124,688.6224,584.4424,651.7424,651.7463,57,40,000
14-Dec-201724,631.0124,672.4824,508.6624,508.6624,508.6631,47,80,000
13-Dec-201724,525.1924,666.0224,518.3024,585.4324,585.4332,52,80,000
12-Dec-201724,452.9624,552.9724,443.8324,504.8024,504.8034,22,20,000
11-Dec-201724,338.1124,389.7224,314.7424,386.0324,386.0330,05,80,000
08-Dec-201724,263.2624,330.1224,225.5024,329.1624,329.1629,35,90,000
07-Dec-201724,116.6024,262.8824,101.2424,211.4824,211.4831,90,60,000
06-Dec-201724,171.9024,229.3524,134.4924,140.9124,140.9131,27,20,000
05-Dec-201724,335.0124,349.7424,155.2824,180.6424,180.6437,11,90,000
04-Dec-201724,424.1124,534.0424,288.1924,290.0524,290.0542,42,50,000
01-Dec-201724,305.4024,322.0623,921.9024,231.5924,231.5941,79,10,000
30-Nov-201724,013.8024,327.8224,013.8024,272.3524,272.3548,82,00,000
29-Nov-201723,883.2623,959.7623,872.5923,940.6823,940.6840,14,10,000
28-Nov-201723,625.1923,849.6123,617.1123,836.7123,836.7131,92,40,000
27-Nov-201723,552.8623,638.9223,545.0223,580.7823,580.7829,63,20,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...