^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27-Jan-202028,542.4928,671.7928,440.4728,535.8028,535.8033,72,70,000
24-Jan-202029,230.3929,288.7928,843.3128,989.7328,989.7338,00,10,000
23-Jan-202029,111.0229,190.4728,966.9829,160.0929,160.0930,70,60,000
22-Jan-202029,263.6329,320.2029,172.2629,186.2729,186.2728,34,40,000
21-Jan-202029,269.0529,341.2129,146.4729,196.0429,196.0432,06,40,000
17-Jan-202029,313.3129,373.6229,289.9129,348.1029,348.1032,18,20,000
16-Jan-202029,131.9529,300.3229,131.9529,297.6429,297.6425,21,10,000
15-Jan-202028,901.8029,127.5928,897.3529,030.2229,030.2226,02,70,000
14-Jan-202028,895.5029,054.1628,872.2728,939.6728,939.6728,74,40,000
13-Jan-202028,869.0128,909.9128,819.4328,907.0528,907.0524,98,30,000
10-Jan-202028,977.5229,009.0728,789.1028,823.7728,823.7723,78,30,000
09-Jan-202028,851.9728,988.0128,844.3128,956.9028,956.9027,50,60,000
08-Jan-202028,556.1428,866.1828,522.5128,745.0928,745.0929,17,50,000
07-Jan-202028,639.1828,685.5028,565.2828,583.6828,583.6825,89,00,000
06-Jan-202028,465.5028,708.0228,418.6328,703.3828,703.3825,27,60,000
03-Jan-202028,553.3328,716.3128,500.3628,634.8828,634.8823,95,90,000
02-Jan-202028,638.9728,872.8028,627.7728,868.8028,868.8025,18,20,000
31-Dec-201928,414.6428,547.3528,376.4928,538.4428,538.4419,33,40,000
30-Dec-201928,654.7628,664.6928,428.9828,462.1428,462.1418,16,00,000
27-Dec-201928,675.3428,701.6628,608.9828,645.2628,645.2618,22,80,000
26-Dec-201928,539.4628,624.1028,535.1528,621.3928,621.3915,59,70,000
24-Dec-201928,572.5728,576.8028,503.2128,515.4528,515.458,61,50,000
23-Dec-201928,491.7828,582.4928,491.7828,551.5328,551.5322,35,30,000
20-Dec-201928,608.6428,608.6428,445.6028,455.0928,455.0960,37,80,000
19-Dec-201928,278.3128,381.4828,278.2428,376.9628,376.9626,25,70,000
18-Dec-201928,291.4428,323.2528,239.2828,239.2828,239.2828,98,90,000
17-Dec-201928,221.7528,328.6328,220.5628,267.1628,267.1628,67,70,000
16-Dec-201928,191.6728,337.4928,191.6728,235.8928,235.8928,67,70,000
13-Dec-201928,123.6428,290.7328,028.3228,135.3828,135.3825,06,60,000
12-Dec-201927,898.3428,224.9527,859.8728,132.0528,132.0527,77,40,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...