^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
Apr 23, 201824,488.0724,536.8924,328.5424,448.6924,448.69351,034,918
Apr 20, 201824,657.3924,678.0724,375.0424,462.9424,462.94537,770,000
Apr 19, 201824,711.3024,762.4824,557.0324,664.8924,664.89381,110,000
Apr 18, 201824,820.8524,832.5424,721.0924,748.0724,748.07302,030,000
Apr 17, 201824,681.7924,858.9724,681.7924,786.6324,786.63342,410,000
Apr 16, 201824,483.1524,675.3624,480.2024,573.0424,573.04305,070,000
Apr 13, 201824,582.8224,646.4524,243.7424,360.1424,360.14331,890,000
Apr 12, 201824,302.8224,592.1224,302.8224,483.0524,483.05336,130,000
Apr 11, 201824,274.1924,366.5724,150.8724,189.4524,189.45286,360,000
Apr 10, 201824,198.9524,511.3524,198.9524,408.0024,408.00368,590,000
Apr 09, 201824,037.5224,373.1823,954.8323,979.1023,979.10380,790,000
Apr 06, 201824,373.6024,434.4023,738.2023,932.7623,932.76395,990,000
Apr 05, 201824,313.9124,622.2624,313.9124,505.2224,505.22347,790,000
Apr 04, 201823,654.1524,308.9623,523.1624,264.3024,264.30388,540,000
Apr 03, 201823,698.3324,044.3523,664.3324,033.3624,033.36394,130,000
Apr 02, 201824,076.6024,123.8023,344.5223,644.1923,644.19509,820,000
Mar 29, 201823,949.1824,314.3023,928.1324,103.1124,103.11463,550,000
Mar 28, 201823,883.0824,092.4723,728.6723,848.4223,848.42530,040,000
Mar 27, 201824,276.6224,446.2223,708.7323,857.7123,857.71524,480,000
Mar 26, 201823,825.7424,232.3023,741.2224,202.6024,202.60479,540,000
Mar 23, 201823,995.1824,108.4723,509.0623,533.2023,533.20482,550,000
Mar 22, 201824,526.0124,526.0123,938.7423,957.8923,957.89439,280,000
Mar 21, 201824,723.4924,977.6524,655.4024,682.3124,682.31343,230,000
Mar 20, 201824,650.6424,803.6124,650.6424,727.2724,727.27342,510,000
Mar 19, 201824,893.6924,893.6924,453.1424,610.9124,610.91377,990,000
Mar 16, 201824,877.3425,031.0024,857.0924,946.5124,946.51654,240,000
Mar 15, 201824,837.2925,053.8724,753.2924,873.6624,873.66316,310,000
Mar 14, 201825,086.9725,130.1224,668.8324,758.1224,758.12356,830,000
Mar 13, 201825,257.7525,376.4024,947.5025,007.0325,007.03447,880,000
Mar 12, 201825,372.4425,449.1525,152.0225,178.6125,178.61362,580,000
Mar 09, 201825,004.8925,336.3325,004.8925,335.7425,335.74371,570,000
Mar 08, 201824,853.4124,950.4924,703.0524,895.2124,895.21327,300,000
Mar 07, 201824,758.1524,849.6824,535.1224,801.3624,801.36394,070,000
Mar 06, 201824,965.8924,995.2424,708.4124,884.1224,884.12331,770,000
Mar 05, 201824,471.3124,961.0024,387.1524,874.7624,874.76383,910,000
Mar 02, 201824,394.9124,592.4624,217.7624,538.0624,538.06437,130,000
Mar 01, 201825,024.0425,185.3524,442.5624,608.9824,608.98506,280,000
Feb 28, 201825,485.1525,576.1525,022.4225,029.2025,029.20451,870,000
Feb 27, 201825,735.7825,800.3525,407.8325,410.0325,410.03438,390,000
Feb 26, 201825,403.3525,732.8025,398.5625,709.2725,709.27473,360,000
Feb 23, 201825,050.5125,313.9125,028.7325,309.9925,309.99335,420,000
Feb 22, 201824,855.4125,156.7224,854.8324,962.4824,962.48378,900,000
Feb 21, 201824,988.0625,267.9924,792.9924,797.7824,797.78456,070,000
Feb 20, 201825,124.9125,179.0124,884.1924,964.7524,964.75421,510,000
Feb 16, 201825,165.9425,432.4225,149.2625,219.3825,219.38406,730,000
Feb 15, 201825,047.8225,203.9524,809.4225,200.3725,200.37416,780,000
Feb 14, 201824,535.8224,925.9524,490.3624,893.4924,893.49431,160,000
Feb 13, 201824,540.3324,705.7224,421.0324,640.4524,640.45374,410,000
Feb 12, 201824,337.7624,765.1624,290.4824,601.2724,601.27496,610,000
Feb 09, 201823,992.6724,382.1423,360.2924,190.9024,190.90735,030,000
Feb 08, 201824,902.3024,903.6823,849.2323,860.4623,860.46657,500,000
Feb 07, 201824,892.8725,293.9624,785.4424,893.3524,893.35504,620,000
Feb 06, 201824,085.1724,946.2323,778.7424,912.7724,912.77823,940,000
Feb 05, 201825,337.8725,520.5323,923.8824,345.7524,345.75714,450,000
Feb 02, 201826,061.7926,061.7925,490.6625,520.9625,520.96522,880,000
Feb 01, 201826,083.0426,306.7026,014.4426,186.7126,186.71410,620,000
Jan 31, 201826,268.1726,338.0326,050.9826,149.3926,149.39479,130,000
Jan 30, 201826,198.4526,256.9926,028.4226,076.8926,076.89448,330,000
Jan 29, 201826,584.2826,608.9026,435.3426,439.4826,439.48421,000,000
Jan 26, 201826,466.7426,616.7126,425.3526,616.7126,616.71477,780,000
Jan 25, 201826,313.0626,458.2526,259.7226,392.7926,392.79401,390,000
Jan 24, 201826,282.0726,392.8026,106.9426,252.1226,252.12518,790,000
Jan 23, 201826,214.8726,246.1926,143.9026,210.8126,210.81433,490,000
Jan 22, 201826,025.3226,215.2325,974.6526,214.6026,214.60431,200,000
Jan 19, 201825,987.3526,071.7225,942.8326,071.7226,071.72585,000,000
Jan 18, 201826,149.5526,153.4225,947.3226,017.8126,017.81492,780,000
Jan 17, 201825,910.7826,130.4525,865.0226,115.6526,115.65522,720,000
Jan 16, 201825,987.6226,086.1225,702.9925,792.8625,792.86606,520,000
Jan 12, 201825,638.3925,810.4325,633.0825,803.1925,803.19376,390,000
Jan 11, 201825,398.6025,575.4225,396.1925,574.7325,574.73346,830,000
Jan 10, 201825,348.1325,404.9225,256.9925,369.1325,369.13341,470,000
Jan 09, 201825,312.0525,439.7825,308.4125,385.8025,385.80333,490,000
Jan 08, 201825,308.4025,311.9925,235.4125,283.0025,283.00341,390,000
Jan 05, 201825,114.9225,299.7925,112.0125,295.8725,295.87358,020,000
Jan 04, 201824,964.8625,105.9624,963.2725,075.1325,075.13403,280,000
Jan 03, 201824,850.4524,941.9224,825.5524,922.6824,922.68456,790,000
Jan 02, 201824,809.3524,864.1924,741.7024,824.0124,824.01341,130,000
Dec 29, 201724,849.6324,871.6624,719.2224,719.2224,719.22270,760,000
Dec 28, 201724,807.2124,839.2324,797.1324,837.5124,837.51200,960,000
Dec 27, 201724,766.5224,789.5224,731.6824,774.3024,774.30225,890,000
Dec 26, 201724,715.8424,778.1324,708.4224,746.2124,746.21208,290,000
Dec 22, 201724,764.0424,784.1524,717.5124,754.0624,754.06255,140,000
Dec 21, 201724,778.2624,850.9124,766.2724,782.2924,782.29339,530,000
Dec 20, 201724,838.0924,852.4424,697.1124,726.6524,726.65341,790,000
Dec 19, 201724,834.3824,850.1124,715.6024,754.7524,754.75335,330,000
Dec 18, 201724,739.5624,876.0724,739.5624,792.2024,792.20354,880,000
Dec 15, 201724,585.7124,688.6224,584.4424,651.7424,651.74635,740,000
Dec 14, 201724,631.0124,672.4824,508.6624,508.6624,508.66314,780,000
Dec 13, 201724,525.1924,666.0224,518.3024,585.4324,585.43325,280,000
Dec 12, 201724,452.9624,552.9724,443.8324,504.8024,504.80342,220,000
Dec 11, 201724,338.1124,389.7224,314.7424,386.0324,386.03300,580,000
Dec 08, 201724,263.2624,330.1224,225.5024,329.1624,329.16293,590,000
Dec 07, 201724,116.6024,262.8824,101.2424,211.4824,211.48319,060,000
Dec 06, 201724,171.9024,229.3524,134.4924,140.9124,140.91312,720,000
Dec 05, 201724,335.0124,349.7424,155.2824,180.6424,180.64371,190,000
Dec 04, 201724,424.1124,534.0424,288.1924,290.0524,290.05424,250,000
Dec 01, 201724,305.4024,322.0623,921.9024,231.5924,231.59417,910,000
Nov 30, 201724,013.8024,327.8224,013.8024,272.3524,272.35488,200,000
Nov 29, 201723,883.2623,959.7623,872.5923,940.6823,940.68401,410,000
Nov 28, 201723,625.1923,849.6123,617.1123,836.7123,836.71319,240,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...