^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30-Jan-201924,826.5225,109.6224,790.9025,014.8625,014.8639,73,30,000
29-Jan-201924,519.6224,674.8724,504.0424,579.9624,579.9633,08,70,000
28-Jan-201924,596.9824,596.9824,323.9424,528.2224,528.2234,71,70,000
25-Jan-201924,687.2124,860.1524,676.7524,737.2024,737.2037,68,90,000
24-Jan-201924,579.9624,626.3024,422.7324,553.2424,553.2432,01,70,000
23-Jan-201924,577.2524,700.9824,307.1724,575.6224,575.6231,86,00,000
22-Jan-201924,607.7624,607.7624,244.3124,404.4824,404.4833,84,80,000
18-Jan-201924,534.1924,750.2224,459.0324,706.3524,706.3537,29,70,000
17-Jan-201924,147.0924,474.4624,088.9024,370.1024,370.1028,85,90,000
16-Jan-201924,139.9124,288.6124,119.7224,207.1624,207.1630,28,30,000
15-Jan-201923,914.1124,099.1423,887.9324,065.5924,065.5929,15,70,000
14-Jan-201923,880.5323,964.9023,765.2423,909.8423,909.8427,75,60,000
11-Jan-201923,940.0123,996.3223,798.1623,995.9523,995.9526,26,50,000
10-Jan-201923,811.1124,014.7823,703.2524,001.9224,001.9233,81,50,000
09-Jan-201923,844.2723,985.4523,776.5623,879.1223,879.1232,45,70,000
08-Jan-201923,680.3223,864.6523,581.4523,787.4523,787.4531,74,20,000
07-Jan-201923,474.2623,687.7423,301.5923,531.3523,531.3533,42,00,000
04-Jan-201922,894.9223,518.6422,894.9223,433.1623,433.1639,60,20,000
03-Jan-201923,176.3923,176.3922,638.4122,686.2222,686.2242,42,40,000
02-Jan-201923,058.6123,413.4722,928.5923,346.2423,346.2432,15,70,000
31-Dec-201823,153.9423,333.1823,118.3023,327.4623,327.4628,88,30,000
28-Dec-201823,213.6123,381.8822,981.3323,062.4023,062.4033,65,10,000
27-Dec-201822,629.0623,138.8922,267.4223,138.8223,138.8240,79,40,000
26-Dec-201821,857.7322,878.9221,712.5322,878.4522,878.4543,30,80,000
24-Dec-201822,317.2822,339.8721,792.2021,792.2021,792.2030,84,20,000
21-Dec-201822,871.7423,254.5922,396.3422,445.3722,445.3790,05,10,000
20-Dec-201823,224.1223,282.2022,644.3122,859.6022,859.6057,67,00,000
19-Dec-201823,693.3324,057.3423,162.6423,323.6623,323.6650,35,50,000
18-Dec-201823,769.1323,927.7723,516.0223,675.6423,675.6440,80,70,000
17-Dec-201823,986.8324,088.0823,456.8823,592.9823,592.9846,67,40,000
14-Dec-201824,408.0424,431.1424,033.7924,100.5124,100.5141,69,40,000
13-Dec-201824,575.8624,740.9624,473.2924,597.3824,597.3829,99,70,000
12-Dec-201824,509.0924,828.2924,509.0924,527.2724,527.2734,43,30,000
11-Dec-201824,719.9124,791.2624,221.0624,370.2424,370.2434,29,60,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...