^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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-201926,228.8826,527.1926,227.7626,465.5426,465.5427,34,90,000
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
29-May-201925,231.4625,231.4624,938.2425,126.4125,126.4129,89,30,000
28-May-201925,616.5525,717.6325,342.2825,347.7725,347.7735,89,80,000
24-May-201925,551.0725,670.8125,496.2025,585.6925,585.6920,13,70,000
23-May-201925,657.9925,657.9925,328.0925,490.4725,490.4731,69,40,000
22-May-201925,818.4625,878.2125,755.1125,776.6125,776.6124,17,60,000
21-May-201925,782.3425,898.2725,779.6125,877.3325,877.3326,08,70,000
20-May-201925,655.3125,751.7125,560.5525,679.9025,679.9027,95,60,000
17-May-201925,719.9525,948.7425,657.7825,764.0025,764.0028,37,60,000
16-May-201925,692.1425,957.6325,692.1425,862.6825,862.6832,09,60,000
15-May-201925,400.1325,724.8925,341.9425,648.0225,648.0227,07,20,000
14-May-201925,384.0325,688.9625,384.0325,532.0525,532.0529,15,70,000
13-May-201925,568.0625,568.0625,222.5125,324.9925,324.9936,12,40,000
10-May-201925,763.7226,019.3225,469.8625,942.3725,942.3729,45,80,000
09-May-201925,878.8525,884.8925,517.3925,828.3625,828.3633,47,60,000
08-May-201925,933.7926,118.1025,889.4125,967.3325,967.3327,64,20,000
07-May-201926,276.9026,276.9025,789.7125,965.0925,965.0933,49,60,000
06-May-201926,160.6226,476.2726,033.9526,438.4826,438.4828,30,20,000
03-May-201926,379.1426,534.9626,370.0926,504.9526,504.9524,89,00,000
02-May-201926,407.1526,454.6926,180.3626,307.7926,307.7928,76,10,000
01-May-201926,639.0626,689.3926,426.3826,430.1426,430.1430,38,50,000
30-Apr-201926,594.5626,614.0426,419.4726,592.9126,592.9134,03,20,000
29-Apr-201926,559.8726,602.5426,520.7526,554.3926,554.3927,94,50,000
26-Apr-201926,454.6226,543.5626,392.5526,543.3326,543.3331,72,90,000
25-Apr-201926,426.3726,536.4826,310.2826,462.0826,462.0829,67,30,000
24-Apr-201926,652.5626,680.5826,582.8626,597.0526,597.0528,33,70,000
23-Apr-201926,513.8326,695.9626,503.5626,656.3926,656.3931,16,90,000
22-Apr-201926,510.7726,553.0526,458.6126,511.0526,511.0523,25,70,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...