^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 30, 202333,103.6533,132.7032,893.9733,042.7833,042.78324,222,388
May 26, 202332,795.5033,162.0632,795.5033,093.3433,093.34330,290,000
May 25, 202332,854.2632,870.4332,586.5632,764.6532,764.65364,670,000
May 24, 202333,021.7633,031.7532,752.4432,799.9232,799.92246,180,000
May 23, 202333,190.6033,310.1733,013.2933,055.5133,055.51291,550,000
May 22, 202333,408.5433,512.3033,207.8533,286.5833,286.58268,900,000
May 19, 202333,582.9533,652.9033,336.6633,426.6333,426.63315,210,000
May 18, 202333,374.5633,579.9133,212.0933,535.9133,535.91333,070,000
May 17, 202333,092.4833,472.3833,050.4133,420.7733,420.77307,130,000
May 16, 202333,275.3733,290.8533,006.1933,012.1433,012.14246,680,000
May 15, 202333,321.2133,400.3033,161.9333,348.6033,348.60224,020,000
May 12, 202333,370.5833,406.4033,110.6133,300.6233,300.62227,570,000
May 11, 202333,383.8933,389.8833,127.7033,309.5133,309.51298,000,000
May 10, 202333,707.2033,772.0933,239.4533,531.3333,531.33271,180,000
May 09, 202333,589.8533,656.4033,509.7233,561.8133,561.81232,940,000
May 08, 202333,715.1533,747.4933,509.2333,618.6933,618.69225,680,000
May 05, 202333,248.5533,748.4333,248.5533,674.3833,674.38316,350,000
May 04, 202333,347.7833,354.8632,937.5033,127.7433,127.74305,160,000
May 03, 202333,726.6433,811.8433,396.0533,414.2433,414.24286,900,000
May 02, 202334,017.6234,017.7533,436.6633,684.5333,684.53274,460,000
May 01, 202334,116.8134,257.8334,030.1434,051.7034,051.70244,190,000
Apr 28, 202333,797.4334,104.5633,728.4034,098.1634,098.16354,310,000
Apr 27, 202333,381.6633,859.7533,374.6533,826.1633,826.16343,240,000
Apr 26, 202333,596.3433,645.8333,235.8533,301.8733,301.87321,170,000
Apr 25, 202333,828.3433,875.4933,525.3933,530.8333,530.83297,880,000
Apr 24, 202333,805.0433,891.1533,726.0933,875.4033,875.40252,020,000
Apr 21, 202333,793.6033,858.8333,688.5733,808.9633,808.96291,080,000
Apr 20, 202333,740.6033,875.3933,677.7433,786.6233,786.62307,910,000
Apr 19, 202333,889.8333,957.9833,814.6533,897.0133,897.01251,490,000
Apr 18, 202333,965.1634,018.6233,791.8933,976.6333,976.63253,570,000
Apr 17, 202333,930.4633,991.2333,796.9133,987.1833,987.18234,530,000
Apr 14, 202333,981.7134,082.9433,730.8533,886.4733,886.47276,720,000
Apr 13, 202333,668.9734,054.9933,605.1734,029.6934,029.69277,230,000
Apr 12, 202333,764.2133,895.4333,593.3233,646.5033,646.50260,300,000
Apr 11, 202333,586.7533,781.2933,586.7533,684.7933,684.79241,430,000
Apr 10, 202333,425.2533,590.2433,343.4333,586.5233,586.52232,920,000
Apr 06, 202333,420.9633,525.9633,325.3733,485.2933,485.29258,680,000
Apr 05, 202333,394.6033,543.8433,376.2733,482.7233,482.72286,660,000
Apr 04, 202333,594.7933,634.7233,275.6233,402.3833,402.38283,360,000
Apr 03, 202333,245.7833,632.9033,245.7833,601.1533,601.15311,890,000
Mar 31, 202332,901.9633,291.0032,901.9633,274.1533,274.15353,740,000
Mar 30, 202332,807.4332,905.8032,682.8732,859.0332,859.03283,380,000
Mar 29, 202332,566.5432,728.0432,539.9432,717.6032,717.60314,110,000
Mar 28, 202332,434.8532,551.0132,295.5032,394.2532,394.25248,560,000
Mar 27, 202332,276.7232,564.0032,276.7232,432.0832,432.08291,560,000
Mar 24, 202332,038.2232,257.2431,805.1832,237.5332,237.53317,070,000
Mar 23, 202332,101.4932,511.4931,864.7432,105.2532,105.25335,430,000
Mar 22, 202332,570.1932,761.8932,020.4632,030.1132,030.11325,990,000
Mar 21, 202332,420.7132,593.6832,346.1232,560.6032,560.60363,190,000
Mar 20, 202331,872.3332,280.0731,872.3332,244.5832,244.58357,210,000
Mar 17, 202332,217.3232,217.3231,728.7031,861.9831,861.98712,100,000
Mar 16, 202331,827.6532,281.6131,571.4632,246.5532,246.55440,940,000
Mar 15, 202331,759.8731,906.4731,429.8231,874.5731,874.57420,910,000
Mar 14, 202332,055.2932,306.5931,805.4032,155.4032,155.40391,760,000
Mar 13, 202331,819.9332,240.3531,624.8731,819.1431,819.14429,090,000
Mar 10, 202332,185.1432,422.1031,783.4131,909.6431,909.64397,790,000
Mar 09, 202332,876.8332,990.4632,190.6032,254.8632,254.86315,860,000
Mar 08, 202332,872.0832,903.4432,612.7032,798.4032,798.40242,750,000
Mar 07, 202333,428.3133,453.2532,838.2132,856.4632,856.46299,400,000
Mar 06, 202333,425.3233,572.2233,383.4733,431.4433,431.44329,190,000
Mar 03, 202333,076.3333,405.8233,008.4133,390.9733,390.97300,050,000
Mar 02, 202332,780.9733,083.4532,665.8533,003.5733,003.57317,450,000
Mar 01, 202332,656.3732,746.1532,500.7132,661.8432,661.84292,810,000
Feb 28, 202332,873.4732,873.4732,636.4332,656.7032,656.70303,760,000
Feb 27, 202332,906.1633,189.2832,814.1832,889.0932,889.09243,660,000
Feb 24, 202332,999.1932,999.1932,643.4832,816.9232,816.92277,120,000
Feb 23, 202333,175.3933,272.4032,795.6733,153.9133,153.91288,120,000
Feb 22, 202333,169.3333,245.9732,948.2733,045.0933,045.09321,910,000
Feb 21, 202333,699.6933,699.6933,115.7433,129.5933,129.59348,320,000
Feb 17, 202333,677.0133,846.6433,517.7333,826.6933,826.69302,900,000
Feb 16, 202333,992.0934,041.1633,686.5933,696.8533,696.85317,530,000
Feb 15, 202334,008.6334,130.4933,833.1034,128.0534,128.05267,530,000
Feb 14, 202334,194.0934,331.4733,827.4534,089.2734,089.27288,820,000
Feb 13, 202333,887.3934,249.6033,887.3934,245.9334,245.93302,600,000
Feb 10, 202333,671.5433,897.3133,591.9933,869.2733,869.27288,150,000
Feb 09, 202334,105.6134,252.5733,607.1333,699.8833,699.88347,520,000
Feb 08, 202334,132.9034,161.6533,899.7933,949.0133,949.01324,090,000
Feb 07, 202333,769.7834,240.0033,634.1034,156.6934,156.69361,620,000
Feb 06, 202333,874.4433,962.8433,683.5833,891.0233,891.02296,400,000
Feb 03, 202333,926.3034,179.5833,813.8633,926.0133,926.01425,150,000
Feb 02, 202334,129.3034,145.1433,814.7834,053.9434,053.94429,910,000
Feb 01, 202334,039.6034,334.7033,581.4234,092.9634,092.96370,120,000
Jan 31, 202333,803.5634,095.2333,664.9134,086.0434,086.04360,240,000
Jan 30, 202333,909.2134,055.2933,695.1833,717.0933,717.09343,920,000
Jan 27, 202333,952.9334,164.3333,830.8533,978.0833,978.08441,260,000
Jan 26, 202333,771.6633,953.7933,635.6033,949.4133,949.41327,000,000
Jan 25, 202333,538.3633,773.0933,273.2133,743.8433,743.84341,720,000
Jan 24, 202333,444.7233,782.9233,310.5633,733.9633,733.96299,310,000
Jan 23, 202333,439.5633,782.8833,316.2533,629.5633,629.56355,220,000
Jan 20, 202333,073.4633,381.9532,948.9333,375.4933,375.49367,330,000
Jan 19, 202333,171.3533,227.4932,982.0533,044.5633,044.56319,770,000
Jan 18, 202333,948.4934,016.5333,269.9033,296.9633,296.96351,670,000
Jan 17, 202334,222.3234,269.9733,860.6733,910.8533,910.85353,050,000
Jan 13, 202334,075.3134,342.3233,915.4934,302.6134,302.61274,110,000
Jan 12, 202334,047.8634,292.6733,792.1034,189.9734,189.97308,190,000
Jan 11, 202333,754.0333,974.6933,711.0433,973.0133,973.01301,650,000
Jan 10, 202333,516.4333,726.5433,421.8033,704.1033,704.10268,260,000
Jan 09, 202333,664.3933,935.1133,487.6633,517.6533,517.65327,840,000
Jan 06, 202333,055.3033,710.6632,997.3933,630.6133,630.61360,740,000
Jan 05, 202333,191.7233,191.7232,812.3332,930.0832,930.08337,920,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...