^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
23-Jul-201927,231.8627,368.8127,204.5827,349.1927,349.1924,88,50,000
22-Jul-201927,174.1827,227.7727,088.9027,171.9027,171.9021,63,10,000
19-Jul-201927,246.3827,342.9627,145.7827,154.2027,154.2028,76,90,000
18-Jul-201927,191.9827,266.8127,068.7927,222.9727,222.9721,60,70,000
17-Jul-201927,320.9127,343.0627,218.3827,219.8527,219.8519,39,30,000
16-Jul-201927,349.3227,398.6827,290.2427,335.6327,335.6322,60,00,000
15-Jul-201927,364.6927,364.6927,294.1727,359.1627,359.1619,97,30,000
12-Jul-201927,139.4927,333.7927,135.4527,332.0327,332.0324,83,90,000
11-Jul-201926,950.1627,088.4526,916.3227,088.0827,088.0825,23,00,000
10-Jul-201926,851.9626,983.4526,813.1126,860.2026,860.2020,79,90,000
09-Jul-201926,725.1226,807.7026,665.5726,783.4926,783.4921,83,30,000
08-Jul-201926,835.6426,839.1426,744.8726,806.1426,806.1421,42,90,000
05-Jul-201926,867.7526,950.8126,733.3326,922.1226,922.1219,21,70,000
03-Jul-201926,832.3226,966.0026,831.4426,966.0026,966.0014,98,40,000
02-Jul-201926,719.5326,787.5626,632.6526,786.6826,786.6821,92,70,000
01-Jul-201926,805.8626,890.6426,616.2126,717.4326,717.4326,76,70,000
28-Jun-201926,605.9326,638.3526,522.2726,599.9626,599.9649,93,50,000
27-Jun-201926,523.7226,607.2426,465.3226,526.5826,526.5824,69,30,000
26-Jun-201926,599.4226,660.0426,536.3326,536.8226,536.8227,43,40,000
25-Jun-201926,731.6126,752.3126,527.6626,548.2226,548.2228,21,60,000
24-Jun-201926,727.6126,806.5226,723.3726,727.5426,727.5423,23,90,000
21-Jun-201926,749.1226,907.3726,705.8726,719.1326,719.1348,55,60,000
20-Jun-201926,665.3826,798.6326,539.6926,753.1726,753.1727,81,70,000
19-Jun-201926,490.1626,569.7526,415.0526,504.0026,504.0024,09,50,000
18-Jun-201926,228.9026,527.1926,227.8026,465.5426,465.5427,34,90,000
17-Jun-201926,108.5326,165.7826,049.8026,112.5326,112.5319,95,00,000
14-Jun-201926,076.3626,162.2825,988.0926,089.6126,089.6120,80,20,000
13-Jun-201926,036.9426,146.9125,995.7126,106.7726,106.7721,34,00,000
12-Jun-201926,040.3026,082.1025,958.6626,004.8326,004.8322,36,90,000
11-Jun-201926,180.5926,248.6725,998.8726,048.5126,048.5125,34,90,000
10-Jun-201926,090.2226,210.6126,054.3126,062.6826,062.6824,92,80,000
07-Jun-201925,768.7226,072.7525,768.7225,983.9425,983.9426,30,10,000
06-Jun-201925,567.4525,800.3025,518.0525,720.6625,720.6624,80,70,000
05-Jun-201925,451.0025,544.6625,373.5825,539.5725,539.5726,26,60,000
04-Jun-201924,962.8225,343.7724,962.8225,332.1825,332.1828,16,90,000
03-Jun-201924,830.1624,935.2124,680.5724,819.7824,819.7832,82,40,000
31-May-201925,046.3125,046.3124,809.5124,815.0424,815.0429,22,30,000
30-May-201925,139.9425,218.5425,066.7525,169.8825,169.8821,52,40,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...