^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11-Dec-201824,719.9124,791.2624,306.5024,336.7024,336.7015,59,74,973
10-Dec-201824,360.9524,500.8123,881.3724,423.2624,423.2638,96,90,000
07-Dec-201824,918.8225,095.6224,284.7824,388.9524,388.9539,82,30,000
06-Dec-201824,737.4224,951.0124,242.2224,947.6724,947.6747,16,90,000
04-Dec-201825,752.5625,773.1225,008.1125,027.0725,027.0741,89,00,000
03-Dec-201825,779.5725,980.2125,670.5125,826.4325,826.4338,84,80,000
30-Nov-201825,307.1425,549.7125,250.9725,538.4625,538.4648,22,50,000
29-Nov-201825,343.6525,479.0425,202.7925,338.8425,338.8430,51,10,000
28-Nov-201824,832.8425,368.9324,832.8425,366.4325,366.4336,21,60,000
27-Nov-201824,557.0224,750.7324,416.0324,748.7324,748.7330,82,50,000
26-Nov-201824,364.1324,673.2924,364.1324,640.2424,640.2430,62,80,000
23-Nov-201824,336.4024,408.8024,268.7424,285.9524,285.9515,59,40,000
21-Nov-201824,541.6524,669.7924,463.2824,464.6924,464.6928,93,70,000
20-Nov-201824,618.6824,707.2624,368.9824,465.6424,465.6444,59,20,000
19-Nov-201825,392.6125,392.6124,900.9825,017.4425,017.4435,80,90,000
16-Nov-201825,242.3525,510.2325,147.8025,413.2225,413.2235,44,60,000
15-Nov-201825,061.4825,354.5624,787.7925,289.2725,289.2739,27,50,000
14-Nov-201825,388.0825,501.2924,935.8225,080.5025,080.5038,42,40,000
13-Nov-201825,321.2125,511.0325,193.7825,286.4925,286.4933,96,90,000
12-Nov-201825,959.3325,966.7125,340.5125,387.1825,387.1834,69,10,000
09-Nov-201826,149.1126,161.4925,882.9125,989.3025,989.3032,44,50,000
08-Nov-201826,139.5926,277.8226,081.9026,191.2226,191.2229,56,50,000
07-Nov-201825,788.4626,200.1425,765.8826,180.3026,180.3036,17,80,000
06-Nov-201825,452.8325,651.8625,444.9025,635.0125,635.0126,54,50,000
05-Nov-201825,261.4725,507.3525,261.4725,461.7025,461.7033,47,40,000
02-Nov-201825,443.6025,578.9825,078.7225,270.8325,270.8342,94,80,000
01-Nov-201825,142.0825,396.4725,108.1125,380.7425,380.7438,39,70,000
31-Oct-201825,008.8225,336.5525,008.8225,115.7625,115.7644,89,30,000
30-Oct-201824,482.0424,906.6824,415.6924,874.6424,874.6447,00,50,000
29-Oct-201824,818.9825,040.5824,122.2324,442.9224,442.9244,38,50,000
26-Oct-201824,770.2524,916.1624,445.1924,688.3124,688.3150,53,10,000
25-Oct-201824,736.5425,104.2924,645.5624,984.5524,984.5543,96,70,000
24-Oct-201825,172.8825,306.2324,533.1924,583.4224,583.4249,64,00,000
23-Oct-201825,038.4625,307.7024,768.7925,191.4325,191.4343,64,30,000
22-Oct-201825,492.1425,561.3425,236.0525,317.4125,317.4131,49,40,000
19-Oct-201825,421.0925,608.7125,350.0225,444.3425,444.3435,08,10,000
18-Oct-201825,645.5625,691.4625,236.0125,379.4525,379.4532,80,20,000
17-Oct-201825,705.8725,810.0925,479.1625,706.6825,706.6829,82,10,000
16-Oct-201825,351.5325,817.6825,351.5325,798.4225,798.4230,58,00,000
15-Oct-201825,332.4625,482.4225,243.8825,250.5525,250.5528,73,20,000
12-Oct-201825,407.6325,467.5525,000.8325,339.9925,339.9939,75,10,000
11-Oct-201825,518.3925,683.6424,899.7725,052.8325,052.8352,28,80,000
10-Oct-201826,441.7326,487.8725,567.1025,598.7425,598.7443,82,00,000
09-Oct-201826,469.1926,539.9426,324.1626,430.5726,430.5728,25,60,000
08-Oct-201826,399.4526,529.3526,223.0926,486.7826,486.7827,30,20,000
05-Oct-201826,632.7726,676.1626,301.8126,447.0526,447.0526,71,00,000
04-Oct-201826,784.0826,793.8226,471.6126,627.4826,627.4828,96,00,000
03-Oct-201826,833.4726,951.8126,789.0826,828.3926,828.3928,01,30,000
02-Oct-201826,648.9126,824.7826,627.6626,773.9426,773.9425,82,90,000
01-Oct-201826,598.3626,737.9826,596.0526,651.2126,651.2123,83,20,000
28-Sep-201826,407.6626,515.7626,383.5726,458.3126,458.3126,40,30,000
27-Sep-201826,418.2726,557.0126,379.9526,439.9326,439.9322,63,50,000
26-Sep-201826,536.8626,606.0926,349.3426,385.2826,385.2826,26,20,000
25-Sep-201826,601.5826,634.8526,475.5826,492.2126,492.2123,41,10,000
24-Sep-201826,705.2526,709.9426,548.6826,562.0526,562.0525,48,50,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...