^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...