^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07-Apr-202023,537.4423,617.2422,950.4623,372.3323,372.3329,02,75,163
06-Apr-202021,693.6322,783.4521,693.6322,679.9922,679.9961,07,60,000
03-Apr-202021,285.9321,447.8120,863.0921,052.5321,052.5345,00,10,000
02-Apr-202020,819.4621,477.7720,735.0221,413.4421,413.4452,95,40,000
01-Apr-202021,227.3821,487.2420,784.4320,943.5120,943.5150,66,80,000
31-Mar-202022,208.4222,480.3721,852.0821,917.1621,917.1657,12,10,000
30-Mar-202021,678.2222,378.0921,522.0822,327.4822,327.4854,55,40,000
27-Mar-202021,898.4722,327.5721,469.2721,636.7821,636.7858,88,30,000
26-Mar-202021,468.3822,595.0621,427.1022,552.1722,552.1770,51,80,000
25-Mar-202021,050.3422,019.9320,538.3421,200.5521,200.5579,63,20,000
24-Mar-202019,722.1920,737.7019,649.2520,704.9120,704.9179,93,40,000
23-Mar-202019,028.3619,121.0118,213.6518,591.9318,591.9378,79,70,000
20-Mar-202020,253.1520,531.2619,094.2719,173.9819,173.9887,22,90,000
19-Mar-202019,830.0120,442.6319,177.1320,087.1920,087.1978,03,00,000
18-Mar-202020,188.6920,489.3318,917.4619,898.9219,898.9287,13,60,000
17-Mar-202020,487.0521,379.3519,882.2621,237.3821,237.3879,30,60,000
16-Mar-202020,917.5321,768.2820,116.4620,188.5220,188.5277,01,30,000
13-Mar-202021,973.8223,189.7621,285.3723,185.6223,185.6284,30,80,000
12-Mar-202022,184.7122,837.9521,154.4621,200.6221,200.6290,82,60,000
11-Mar-202024,604.6324,604.6323,328.3223,553.2223,553.2266,39,60,000
10-Mar-202024,453.0025,020.9923,690.3425,018.1625,018.1665,48,60,000
09-Mar-202024,992.3624,992.3623,706.0723,851.0223,851.0275,04,30,000
06-Mar-202025,457.2125,994.3825,226.6225,864.7825,864.7859,97,80,000
05-Mar-202026,671.9226,671.9225,943.3326,121.2826,121.2847,73,70,000
04-Mar-202026,383.6827,102.3426,286.3127,090.8627,090.8645,75,90,000
03-Mar-202026,762.4727,084.5925,706.2825,917.4125,917.4164,70,80,000
02-Mar-202025,590.5126,706.1725,391.9626,703.3226,703.3263,72,00,000
28-Feb-202025,270.8325,494.2424,681.0125,409.3625,409.3691,59,90,000
27-Feb-202026,526.0026,775.3125,752.8225,766.6425,766.6466,49,80,000
26-Feb-202027,159.4627,542.7826,890.9726,957.5926,957.5947,24,50,000
25-Feb-202028,037.6528,149.2026,997.6227,081.3627,081.3651,32,70,000
24-Feb-202028,402.9328,402.9327,912.4427,960.8027,960.8045,25,80,000
21-Feb-202029,146.5329,146.5328,892.7028,992.4128,992.4131,12,10,000
20-Feb-202029,296.2529,368.4528,959.6529,219.9829,219.9828,77,80,000
19-Feb-202029,312.7029,409.0929,274.3829,348.0329,348.0324,06,40,000
18-Feb-202029,282.7829,330.1629,116.8129,232.1929,232.1925,66,00,000
14-Feb-202029,440.4729,463.0429,283.1829,398.0829,398.0823,10,00,000
13-Feb-202029,436.0329,535.4029,345.9329,423.3129,423.3129,11,50,000
12-Feb-202029,406.7529,568.5729,406.7529,551.4229,551.4230,95,30,000
11-Feb-202029,390.7129,415.3929,210.4729,276.3429,276.3427,95,40,000
10-Feb-202028,995.6629,278.0728,995.6629,276.8229,276.8225,05,10,000
07-Feb-202029,286.9229,286.9229,056.9829,102.5129,102.5125,28,60,000
06-Feb-202029,388.5829,408.0529,246.9329,379.7729,379.7726,37,00,000
05-Feb-202029,048.7329,308.8929,000.8529,290.8529,290.8535,75,40,000
04-Feb-202028,696.7428,904.8828,696.7428,807.6328,807.6333,27,50,000
03-Feb-202028,319.6528,630.3928,319.6528,399.8128,399.8130,79,10,000
31-Jan-202028,813.0428,813.0428,169.5328,256.0328,256.0340,38,90,000
30-Jan-202028,640.1628,879.7128,489.7628,859.4428,859.4432,68,50,000
29-Jan-202028,820.5328,944.2428,728.1928,734.4528,734.4530,22,90,000
28-Jan-202028,594.2828,823.2328,575.7528,722.8528,722.8533,01,40,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...