^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15-Jun-201825,116.7125,130.8224,894.3825,090.4825,090.4865,93,70,000
14-Jun-201825,254.6525,332.5025,138.6025,175.3125,175.3134,11,70,000
13-Jun-201825,328.6525,362.0725,191.4225,201.2025,201.2032,97,00,000
12-Jun-201825,346.8225,364.3725,247.0425,320.7325,320.7326,57,50,000
11-Jun-201825,336.6725,402.8325,290.2025,322.3125,322.3127,67,40,000
08-Jun-201825,209.2925,325.6325,165.7025,316.5325,316.5331,75,10,000
07-Jun-201825,192.1425,326.0925,164.4825,241.4125,241.4135,76,80,000
06-Jun-201824,854.1425,146.4624,854.1425,146.3925,146.3931,60,90,000
05-Jun-201824,820.1224,838.7824,710.8224,799.9824,799.9830,63,40,000
04-Jun-201824,727.5524,859.3724,722.1424,813.6924,813.6934,04,00,000
01-Jun-201824,542.0924,673.6024,542.0924,635.2124,635.2131,57,10,000
31-May-201824,620.7924,620.7924,352.1524,415.8424,415.8442,97,40,000
30-May-201824,467.8324,714.4824,459.0924,667.7824,667.7832,48,70,000
29-May-201824,606.5924,635.1824,247.8424,361.4524,361.4539,58,10,000
25-May-201824,781.2924,824.2224,687.8124,753.0924,753.0925,72,10,000
24-May-201824,877.3624,877.3624,605.9024,811.7624,811.7634,70,50,000
23-May-201824,757.7124,889.4624,667.1224,886.8124,886.8139,96,10,000
22-May-201825,047.5525,064.9924,812.0624,834.4124,834.4128,82,00,000
21-May-201824,883.0625,086.4924,883.0625,013.2925,013.2930,89,20,000
18-May-201824,707.7224,774.9724,664.8724,715.0924,715.0926,97,00,000
17-May-201824,752.4024,839.4924,639.4024,713.9824,713.9831,46,50,000
16-May-201824,722.3224,801.1924,672.7924,768.9324,768.9328,08,10,000
15-May-201824,809.5524,809.5524,629.3924,706.4124,706.4130,19,00,000
14-May-201824,879.3724,994.1924,862.5224,899.4124,899.4128,28,60,000
11-May-201824,758.6424,868.6524,717.5024,831.1724,831.1727,41,50,000
10-May-201824,591.6624,794.9924,575.9124,739.5324,739.5330,42,10,000
09-May-201824,399.1824,586.4824,323.8724,542.5424,542.5436,15,80,000
08-May-201824,341.3524,412.3424,198.3424,360.2124,360.2134,49,40,000
07-May-201824,317.6624,479.4524,263.4224,357.3224,357.3230,76,70,000
04-May-201823,865.2224,333.3523,778.8724,262.5124,262.5132,94,80,000
03-May-201823,836.2323,996.1523,531.3123,930.1523,930.1538,92,40,000
02-May-201824,097.6324,185.5223,886.3023,924.9823,924.9838,53,50,000
01-May-201824,117.2924,117.2923,808.1924,099.0524,099.0538,00,70,000
30-Apr-201824,410.4124,498.2324,163.0824,163.1524,163.1541,66,50,000
27-Apr-201824,342.1424,359.3824,194.4524,311.1924,311.1939,28,10,000
26-Apr-201824,128.7224,402.4624,128.7224,322.3424,322.3439,03,60,000
25-Apr-201824,070.2024,146.3423,823.0824,083.8324,083.8343,71,00,000
24-Apr-201824,579.9424,579.9423,828.7324,024.1324,024.1346,81,80,000
23-Apr-201824,488.0724,536.8924,328.5424,448.6924,448.6935,10,30,000
20-Apr-201824,657.3924,678.0724,375.0424,462.9424,462.9453,77,70,000
19-Apr-201824,711.3024,762.4824,557.0324,664.8924,664.8938,11,10,000
18-Apr-201824,820.8524,832.5424,721.0924,748.0724,748.0730,20,30,000
17-Apr-201824,681.7924,858.9724,681.7924,786.6324,786.6334,24,10,000
16-Apr-201824,483.1524,675.3624,480.2024,573.0424,573.0430,50,70,000
13-Apr-201824,582.8224,646.4524,243.7424,360.1424,360.1433,18,90,000
12-Apr-201824,302.8224,592.1224,302.8224,483.0524,483.0533,61,30,000
11-Apr-201824,274.1924,366.5724,150.8724,189.4524,189.4528,63,60,000
10-Apr-201824,198.9524,511.3524,198.9524,408.0024,408.0036,85,90,000
09-Apr-201824,037.5224,373.1823,954.8323,979.1023,979.1038,07,90,000
06-Apr-201824,373.6024,434.4023,738.2023,932.7623,932.7639,59,90,000
05-Apr-201824,313.9124,622.2624,313.9124,505.2224,505.2234,77,90,000
04-Apr-201823,654.1524,308.9623,523.1624,264.3024,264.3038,85,40,000
03-Apr-201823,698.3324,044.3523,664.3324,033.3624,033.3639,41,30,000
02-Apr-201824,076.6024,123.8023,344.5223,644.1923,644.1950,98,20,000
29-Mar-201823,949.1824,314.3023,928.1324,103.1124,103.1146,35,50,000
28-Mar-201823,883.0824,092.4723,728.6723,848.4223,848.4253,00,40,000
27-Mar-201824,276.6224,446.2223,708.7323,857.7123,857.7152,44,80,000
26-Mar-201823,825.7424,232.3023,741.2224,202.6024,202.6047,95,40,000
23-Mar-201823,995.1824,108.4723,509.0623,533.2023,533.2048,25,50,000
22-Mar-201824,526.0124,526.0123,938.7423,957.8923,957.8943,92,80,000
21-Mar-201824,723.4924,977.6524,655.4024,682.3124,682.3134,32,30,000
20-Mar-201824,650.6424,803.6124,650.6424,727.2724,727.2734,25,10,000
19-Mar-201824,893.6924,893.6924,453.1424,610.9124,610.9137,79,90,000
16-Mar-201824,877.3425,031.0024,857.0924,946.5124,946.5165,42,40,000
15-Mar-201824,837.2925,053.8724,753.2924,873.6624,873.6631,63,10,000
14-Mar-201825,086.9725,130.1224,668.8324,758.1224,758.1235,68,30,000
13-Mar-201825,257.7525,376.4024,947.5025,007.0325,007.0344,78,80,000
12-Mar-201825,372.4425,449.1525,152.0225,178.6125,178.6136,25,80,000
09-Mar-201825,004.8925,336.3325,004.8925,335.7425,335.7437,15,70,000
08-Mar-201824,853.4124,950.4924,703.0524,895.2124,895.2132,73,00,000
07-Mar-201824,758.1524,849.6824,535.1224,801.3624,801.3639,40,70,000
06-Mar-201824,965.8924,995.2424,708.4124,884.1224,884.1233,17,70,000
05-Mar-201824,471.3124,961.0024,387.1524,874.7624,874.7638,39,10,000
02-Mar-201824,394.9124,592.4624,217.7624,538.0624,538.0643,71,30,000
01-Mar-201825,024.0425,185.3524,442.5624,608.9824,608.9850,62,80,000
28-Feb-201825,485.1525,576.1525,022.4225,029.2025,029.2045,18,70,000
27-Feb-201825,735.7825,800.3525,407.8325,410.0325,410.0343,83,90,000
26-Feb-201825,403.3525,732.8025,398.5625,709.2725,709.2747,33,60,000
23-Feb-201825,050.5125,313.9125,028.7325,309.9925,309.9933,54,20,000
22-Feb-201824,855.4125,156.7224,854.8324,962.4824,962.4837,89,00,000
21-Feb-201824,988.0625,267.9924,792.9924,797.7824,797.7845,60,70,000
20-Feb-201825,124.9125,179.0124,884.1924,964.7524,964.7542,15,10,000
16-Feb-201825,165.9425,432.4225,149.2625,219.3825,219.3840,67,30,000
15-Feb-201825,047.8225,203.9524,809.4225,200.3725,200.3741,67,80,000
14-Feb-201824,535.8224,925.9524,490.3624,893.4924,893.4943,11,60,000
13-Feb-201824,540.3324,705.7224,421.0324,640.4524,640.4537,44,10,000
12-Feb-201824,337.7624,765.1624,290.4824,601.2724,601.2749,66,10,000
09-Feb-201823,992.6724,382.1423,360.2924,190.9024,190.9073,50,30,000
08-Feb-201824,902.3024,903.6823,849.2323,860.4623,860.4665,75,00,000
07-Feb-201824,892.8725,293.9624,785.4424,893.3524,893.3550,46,20,000
06-Feb-201824,085.1724,946.2323,778.7424,912.7724,912.7782,39,40,000
05-Feb-201825,337.8725,520.5323,923.8824,345.7524,345.7571,44,50,000
02-Feb-201826,061.7926,061.7925,490.6625,520.9625,520.9652,28,80,000
01-Feb-201826,083.0426,306.7026,014.4426,186.7126,186.7141,06,20,000
31-Jan-201826,268.1726,338.0326,050.9826,149.3926,149.3947,91,30,000
30-Jan-201826,198.4526,256.9926,028.4226,076.8926,076.8944,83,30,000
29-Jan-201826,584.2826,608.9026,435.3426,439.4826,439.4842,10,00,000
26-Jan-201826,466.7426,616.7126,425.3526,616.7126,616.7147,77,80,000
25-Jan-201826,313.0626,458.2526,259.7226,392.7926,392.7940,13,90,000
24-Jan-201826,282.0726,392.8026,106.9426,252.1226,252.1251,87,90,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...