^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24-Jun-201926,727.6026,806.5026,723.3726,727.5426,727.5423,23,89,229
21-Jun-201926,749.1226,907.3726,705.8726,719.1326,719.1348,55,60,000
20-Jun-201926,665.3826,798.6326,539.6926,753.1726,753.1727,81,70,000
19-Jun-201926,490.1626,569.7526,415.0526,504.0026,504.0024,09,50,000
18-Jun-201926,228.8826,527.1926,227.7626,465.5426,465.5427,34,90,000
17-Jun-201926,108.5326,165.7826,049.8026,112.5326,112.5319,95,00,000
14-Jun-201926,076.3626,162.2825,988.0926,089.6126,089.6120,80,20,000
13-Jun-201926,036.9426,146.9125,995.7126,106.7726,106.7721,34,00,000
12-Jun-201926,040.3026,082.1025,958.6626,004.8326,004.8322,36,90,000
11-Jun-201926,180.5926,248.6725,998.8726,048.5126,048.5125,34,90,000
10-Jun-201926,090.2226,210.6126,054.3126,062.6826,062.6824,92,80,000
07-Jun-201925,768.7226,072.7525,768.7225,983.9425,983.9426,30,10,000
06-Jun-201925,567.4525,800.3025,518.0525,720.6625,720.6624,80,70,000
05-Jun-201925,451.0025,544.6625,373.5825,539.5725,539.5726,26,60,000
04-Jun-201924,962.8225,343.7724,962.8225,332.1825,332.1828,16,90,000
03-Jun-201924,830.1624,935.2124,680.5724,819.7824,819.7832,82,40,000
31-May-201925,046.3125,046.3124,809.5124,815.0424,815.0429,22,30,000
30-May-201925,139.9425,218.5425,066.7525,169.8825,169.8821,52,40,000
29-May-201925,231.4625,231.4624,938.2425,126.4125,126.4129,89,30,000
28-May-201925,616.5525,717.6325,342.2825,347.7725,347.7735,89,80,000
24-May-201925,551.0725,670.8125,496.2025,585.6925,585.6920,13,70,000
23-May-201925,657.9925,657.9925,328.0925,490.4725,490.4731,69,40,000
22-May-201925,818.4625,878.2125,755.1125,776.6125,776.6124,17,60,000
21-May-201925,782.3425,898.2725,779.6125,877.3325,877.3326,08,70,000
20-May-201925,655.3125,751.7125,560.5525,679.9025,679.9027,95,60,000
17-May-201925,719.9525,948.7425,657.7825,764.0025,764.0028,37,60,000
16-May-201925,692.1425,957.6325,692.1425,862.6825,862.6832,09,60,000
15-May-201925,400.1325,724.8925,341.9425,648.0225,648.0227,07,20,000
14-May-201925,384.0325,688.9625,384.0325,532.0525,532.0529,15,70,000
13-May-201925,568.0625,568.0625,222.5125,324.9925,324.9936,12,40,000
10-May-201925,763.7226,019.3225,469.8625,942.3725,942.3729,45,80,000
09-May-201925,878.8525,884.8925,517.3925,828.3625,828.3633,47,60,000
08-May-201925,933.7926,118.1025,889.4125,967.3325,967.3327,64,20,000
07-May-201926,276.9026,276.9025,789.7125,965.0925,965.0933,49,60,000
06-May-201926,160.6226,476.2726,033.9526,438.4826,438.4828,30,20,000
03-May-201926,379.1426,534.9626,370.0926,504.9526,504.9524,89,00,000
02-May-201926,407.1526,454.6926,180.3626,307.7926,307.7928,76,10,000
01-May-201926,639.0626,689.3926,426.3826,430.1426,430.1430,38,50,000
30-Apr-201926,594.5626,614.0426,419.4726,592.9126,592.9134,03,20,000
29-Apr-201926,559.8726,602.5426,520.7526,554.3926,554.3927,94,50,000
26-Apr-201926,454.6226,543.5626,392.5526,543.3326,543.3331,72,90,000
25-Apr-201926,426.3726,536.4826,310.2826,462.0826,462.0829,67,30,000
24-Apr-201926,652.5626,680.5826,582.8626,597.0526,597.0528,33,70,000
23-Apr-201926,513.8326,695.9626,503.5626,656.3926,656.3931,16,90,000
22-Apr-201926,510.7726,553.0526,458.6126,511.0526,511.0523,25,70,000
18-Apr-201926,463.3726,602.4226,444.5326,559.5426,559.5433,28,50,000
17-Apr-201926,468.5326,501.0226,391.8626,449.5426,449.5436,77,80,000
16-Apr-201926,482.1926,530.7126,397.1926,452.6626,452.6630,23,40,000
15-Apr-201926,407.7626,424.8526,316.4226,384.7726,384.7725,06,20,000
12-Apr-201926,357.7926,436.6826,309.7226,412.3026,412.3036,99,10,000
11-Apr-201926,188.2126,229.8826,062.5926,143.0526,143.0521,16,80,000
10-Apr-201926,173.7126,209.4926,101.2426,157.1626,157.1620,31,30,000
09-Apr-201926,243.5426,246.3426,103.1426,150.5826,150.5824,44,10,000
08-Apr-201926,312.6726,344.6526,246.0326,341.0226,341.0222,93,80,000
05-Apr-201926,427.5626,487.5726,370.8226,424.9926,424.9922,95,50,000
04-Apr-201926,213.4226,398.9026,212.7826,384.6326,384.6323,30,40,000
03-Apr-201926,238.0326,282.1726,138.4726,218.1326,218.1327,19,80,000
02-Apr-201926,213.5526,221.2426,122.3126,179.1326,179.1325,09,40,000
01-Apr-201926,075.1026,280.9026,071.6926,258.4226,258.4229,55,70,000
29-Mar-201925,827.3125,949.3225,771.6725,928.6825,928.6830,06,20,000
28-Mar-201925,693.3225,743.4125,576.6925,717.4625,717.4623,71,70,000
27-Mar-201925,676.3425,758.1725,425.2725,625.5925,625.5927,03,40,000
26-Mar-201925,649.5625,796.2925,544.7825,657.7325,657.7330,51,10,000
25-Mar-201925,490.7225,603.2725,372.2625,516.8325,516.8330,31,20,000
22-Mar-201925,844.6525,877.0125,501.4525,502.3225,502.3238,65,10,000
21-Mar-201925,688.4426,009.9025,657.7825,962.5125,962.5133,52,50,000
20-Mar-201925,867.7925,929.5225,670.6325,745.6725,745.6732,19,80,000
19-Mar-201925,987.8726,109.6825,814.9225,887.3825,887.3834,22,50,000
18-Mar-201925,801.8825,924.7725,785.6625,914.1025,914.1039,95,30,000
15-Mar-201925,720.9625,927.9125,649.7025,848.8725,848.8761,69,10,000
14-Mar-201925,692.3125,752.8425,621.3125,709.9425,709.9430,27,90,000
13-Mar-201925,637.2325,776.4925,571.3125,702.8925,702.8933,14,10,000
12-Mar-201925,600.3025,675.4425,522.1725,554.6625,554.6631,77,30,000
11-Mar-201925,208.0025,661.6325,208.0025,650.8825,650.8830,97,90,000
08-Mar-201925,347.3825,466.1425,252.4625,450.2425,450.2427,05,00,000
07-Mar-201925,645.4525,645.4525,352.5525,473.2325,473.2328,91,40,000
06-Mar-201925,818.7625,837.6125,633.7125,673.4625,673.4625,62,50,000
05-Mar-201925,829.0725,877.1525,725.6325,806.6325,806.6325,22,60,000
04-Mar-201926,122.1926,155.9825,611.5525,819.6525,819.6529,55,10,000
01-Mar-201926,019.6726,143.9225,914.3726,026.3226,026.3228,98,90,000
28-Feb-201925,984.2826,029.2125,896.5625,916.0025,916.0033,85,20,000
27-Feb-201925,995.6026,039.6825,877.2425,985.1625,985.1625,53,80,000
26-Feb-201926,051.6126,155.2925,966.0126,057.9826,057.9825,78,50,000
25-Feb-201926,126.1526,241.4226,080.6626,091.9526,091.9528,16,00,000
22-Feb-201925,906.2726,052.9025,906.2726,031.8126,031.8127,97,60,000
21-Feb-201925,922.4125,938.8825,762.2125,850.6325,850.6325,57,10,000
20-Feb-201925,872.2625,986.2025,846.4825,954.4425,954.4428,78,80,000
19-Feb-201925,849.8525,961.4425,820.0125,891.3225,891.3228,06,20,000
15-Feb-201925,564.6325,883.7225,564.6325,883.2525,883.2532,85,30,000
14-Feb-201925,460.6525,558.9025,308.0925,439.3925,439.3931,30,10,000
13-Feb-201925,480.8625,625.9525,480.8625,543.2725,543.2726,33,30,000
12-Feb-201925,152.0325,458.9825,152.0325,425.7625,425.7627,81,10,000
11-Feb-201925,142.8125,196.7525,009.1025,053.1125,053.1124,17,00,000
08-Feb-201925,042.3625,106.3924,883.0425,106.3325,106.3324,82,10,000
07-Feb-201925,265.8125,314.2625,000.5225,169.5325,169.5329,54,60,000
06-Feb-201925,371.5725,439.0425,312.0625,390.3025,390.3024,75,90,000
05-Feb-201925,287.9325,427.3225,287.6525,411.5225,411.5231,06,50,000
04-Feb-201925,062.1225,239.9124,977.6725,239.3725,239.3729,85,40,000
01-Feb-201925,025.3125,193.1524,982.4925,063.8925,063.8937,20,90,000
31-Jan-201924,954.4825,049.6224,842.0924,999.6724,999.6750,73,50,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...