^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12-Dec-201927,898.3028,224.9527,859.8728,132.0528,132.0527,77,42,377
11-Dec-201927,867.3127,925.5027,801.8027,911.3027,911.3021,35,10,000
10-Dec-201927,900.6527,949.0227,804.0027,881.7227,881.7221,32,50,000
09-Dec-201927,987.0528,010.4227,906.1427,909.6027,909.6021,70,00,000
06-Dec-201927,839.6828,035.8527,839.6828,015.0628,015.0622,33,10,000
05-Dec-201927,736.0527,745.2027,562.8027,677.7927,677.7920,86,00,000
04-Dec-201927,634.6327,727.4527,612.0827,649.7827,649.7821,82,00,000
03-Dec-201927,501.9827,524.7427,325.1327,502.8127,502.8127,53,50,000
02-Dec-201928,109.7428,109.8427,782.3527,783.0427,783.0423,66,10,000
29-Nov-201928,103.1628,119.5128,042.5328,051.4128,051.4112,06,30,000
27-Nov-201928,156.4728,174.9728,075.2328,164.0028,164.0019,82,10,000
26-Nov-201928,080.7528,146.0228,042.2128,121.6828,121.6832,40,50,000
25-Nov-201927,917.7728,068.6927,917.7728,066.4728,066.4724,84,20,000
22-Nov-201927,831.2327,898.4627,773.9827,875.6227,875.6221,47,80,000
21-Nov-201927,820.2827,828.3327,708.3427,766.2927,766.2923,20,20,000
20-Nov-201927,879.5527,897.2827,675.2827,821.0927,821.0925,81,40,000
19-Nov-201928,079.7628,090.2127,894.5227,934.0227,934.0224,58,90,000
18-Nov-201927,993.2228,040.9727,969.2428,036.2228,036.2225,23,20,000
15-Nov-201927,843.5428,004.8927,843.5428,004.8928,004.8928,37,20,000
14-Nov-201927,757.2027,800.7127,676.9727,781.9627,781.9630,39,70,000
13-Nov-201927,622.0427,806.4027,587.2027,783.5927,783.5927,83,90,000
12-Nov-201927,701.5927,770.8627,635.3227,691.4927,691.4921,36,70,000
11-Nov-201927,580.6627,714.3927,517.6727,691.4927,691.4920,23,50,000
08-Nov-201927,686.2027,694.9527,578.9727,681.2427,681.2422,14,40,000
07-Nov-201927,590.1627,774.6727,590.1627,674.8027,674.8025,90,20,000
06-Nov-201927,502.7427,526.0527,407.8127,492.5627,492.5623,79,10,000
05-Nov-201927,500.2327,560.3627,453.5527,492.6327,492.6328,63,50,000
04-Nov-201927,402.0627,517.5827,402.0627,462.1127,462.1127,30,30,000
01-Nov-201927,142.9527,347.4327,142.9527,347.3627,347.3627,08,70,000
31-Oct-201927,188.3727,188.3726,918.2927,046.2327,046.2327,09,10,000
30-Oct-201927,110.7127,204.3626,999.6427,186.6927,186.6923,17,50,000
29-Oct-201927,061.0727,165.9427,039.7627,071.4627,071.4626,96,10,000
28-Oct-201927,040.3327,167.8827,028.7127,090.7227,090.7229,07,70,000
25-Oct-201926,789.6127,015.3726,765.6826,958.0626,958.0627,46,10,000
24-Oct-201926,893.9326,931.7826,714.3426,805.5326,805.5325,35,90,000
23-Oct-201926,835.2426,896.8926,745.0026,833.9526,833.9524,76,80,000
22-Oct-201926,850.4326,946.6426,782.6126,788.1026,788.1026,55,10,000
21-Oct-201926,852.6726,852.6726,747.6226,827.6426,827.6424,10,30,000
18-Oct-201927,004.4927,018.2526,770.1326,770.2026,770.2028,89,70,000
17-Oct-201927,032.3827,112.1626,970.2927,025.8827,025.8822,25,40,000
16-Oct-201926,972.3127,058.3426,943.2927,001.9827,001.9821,46,60,000
15-Oct-201926,811.2027,120.1126,811.2027,024.8027,024.8024,55,10,000
14-Oct-201926,766.4326,874.3326,749.1826,787.3626,787.3617,86,20,000
11-Oct-201926,694.2027,013.9726,694.2026,816.5926,816.5928,20,80,000
10-Oct-201926,317.3526,603.3126,314.5126,496.6726,496.6721,76,80,000
09-Oct-201926,308.2326,424.3126,249.7526,346.0126,346.0119,00,60,000
08-Oct-201926,276.5926,421.8126,139.8026,164.0426,164.0424,45,90,000
07-Oct-201926,502.3326,655.8426,424.5426,478.0226,478.0219,52,00,000
04-Oct-201926,271.7026,590.7426,271.7026,573.7226,573.7222,13,10,000
03-Oct-201926,039.0226,205.2025,743.4626,201.0426,201.0424,16,10,000
02-Oct-201926,425.8626,438.0425,974.1226,078.6226,078.6230,96,40,000
01-Oct-201926,962.5427,046.2126,562.2226,573.0426,573.0426,01,10,000
30-Sep-201926,852.3326,998.8626,852.3326,916.8326,916.8322,26,80,000
27-Sep-201926,987.2627,012.5426,715.8226,820.2526,820.2521,77,80,000
26-Sep-201927,004.1127,015.0726,803.8426,891.1226,891.1222,91,80,000
25-Sep-201926,866.7127,016.5626,755.8626,970.7126,970.7123,72,20,000
24-Sep-201927,034.0727,079.6826,704.9626,807.7726,807.7730,17,50,000
23-Sep-201926,851.4527,011.0726,831.3426,949.9926,949.9920,42,40,000
20-Sep-201927,102.1827,194.7526,926.6826,935.0726,935.0749,76,40,000
19-Sep-201927,186.0527,272.1727,064.2127,094.7927,094.7921,23,60,000
18-Sep-201927,075.3927,161.9326,899.1527,147.0827,147.0821,28,60,000
17-Sep-201927,010.1227,110.8026,984.1427,110.8027,110.8022,35,80,000
16-Sep-201927,146.0627,172.8727,032.5627,076.8227,076.8222,06,20,000
13-Sep-201927,216.6727,277.5527,193.9527,219.5227,219.5225,52,60,000
12-Sep-201927,197.3227,306.7327,105.0127,182.4527,182.4525,00,10,000
11-Sep-201926,928.0527,137.0426,885.4827,137.0427,137.0427,25,90,000
10-Sep-201926,805.8326,909.4326,717.0526,909.4326,909.4332,23,40,000
09-Sep-201926,866.2326,900.8326,762.1826,835.5126,835.5127,31,20,000
06-Sep-201926,790.2526,860.8726,708.3926,797.4626,797.4620,97,00,000
05-Sep-201926,603.1526,836.3026,603.1526,728.1526,728.1525,66,70,000
04-Sep-201926,301.9926,362.3526,244.4426,355.4726,355.4720,27,10,000
03-Sep-201926,198.2626,198.2625,978.2226,118.0226,118.0222,32,10,000
30-Aug-201926,476.3926,514.6226,295.5926,403.2826,403.282,19,08,10,000
29-Aug-201926,249.0926,408.8426,185.7126,362.2526,362.2520,86,50,000
28-Aug-201925,712.9926,041.5725,637.4326,036.1026,036.1020,70,70,000
27-Aug-201926,014.4626,054.0225,721.8525,777.9025,777.9026,35,30,000
26-Aug-201925,826.0525,941.2525,716.3925,898.8325,898.8322,27,80,000
23-Aug-201926,134.2126,320.2925,507.1825,628.9025,628.9036,42,60,000
22-Aug-201926,271.6426,388.7826,099.0126,252.2426,252.2422,28,10,000
21-Aug-201926,145.3626,268.3226,141.7726,202.7326,202.7320,87,90,000
20-Aug-201926,086.8626,160.1225,952.0025,962.4425,962.4423,81,00,000
19-Aug-201926,020.0626,222.3226,020.0626,135.7926,135.7925,26,40,000
16-Aug-201925,678.1725,929.6525,678.1725,886.0125,886.0127,62,10,000
15-Aug-201925,514.2525,639.6925,339.6025,579.3925,579.3933,26,00,000
14-Aug-201926,035.0826,035.0825,471.5925,479.4225,479.4235,22,50,000
13-Aug-201925,888.8826,426.9725,833.2526,279.9126,279.9130,89,00,000
12-Aug-201926,169.9126,178.9525,824.9425,896.4425,896.4419,93,90,000
09-Aug-201926,337.0926,413.3626,097.6426,287.4426,287.4424,02,60,000
08-Aug-201926,086.5226,383.6126,038.1026,378.1926,378.1928,25,30,000
07-Aug-201925,814.2226,073.2125,440.3926,007.0726,007.0734,47,90,000
06-Aug-201925,810.6226,038.6825,710.8726,029.5226,029.5231,81,60,000
05-Aug-201926,259.2326,259.2325,523.3825,717.7425,717.7442,22,40,000
02-Aug-201926,528.6626,570.0226,249.2226,485.0126,485.0132,76,40,000
01-Aug-201926,879.8627,175.5926,548.7126,583.4226,583.4238,63,20,000
31-Jul-201927,244.6727,281.6526,719.6026,864.2726,864.2738,51,50,000
30-Jul-201927,145.3927,224.3627,069.8627,198.0227,198.0229,32,50,000
29-Jul-201927,192.2427,275.8527,178.0627,221.3527,221.3525,08,50,000
26-Jul-201927,166.0027,213.7027,123.2527,192.4527,192.4523,36,50,000
25-Jul-201927,247.3927,298.4327,062.4827,140.9827,140.9824,14,20,000
24-Jul-201927,262.2427,291.0427,191.1227,269.9727,269.9724,43,20,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...