^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
Oct. 11, 201926,694.2027,013.9726,694.2026,816.5926,816.59282,080,000
Oct. 10, 201926,317.3526,603.3126,314.5126,496.6726,496.67217,680,000
Oct. 09, 201926,308.2326,424.3126,249.7526,346.0126,346.01190,060,000
Oct. 08, 201926,276.5926,421.8126,139.8026,164.0426,164.04244,590,000
Oct. 07, 201926,502.3326,655.8426,424.5426,478.0226,478.02195,200,000
Oct. 04, 201926,271.7026,590.7426,271.7026,573.7226,573.72221,310,000
Oct. 03, 201926,039.0226,205.2025,743.4626,201.0426,201.04241,610,000
Oct. 02, 201926,425.8626,438.0425,974.1226,078.6226,078.62309,640,000
Oct. 01, 201926,962.5427,046.2126,562.2226,573.0426,573.04260,110,000
Sep. 30, 201926,852.3326,998.8626,852.3326,916.8326,916.83222,680,000
Sep. 27, 201926,987.2627,012.5426,715.8226,820.2526,820.25217,780,000
Sep. 26, 201927,004.1127,015.0726,803.8426,891.1226,891.12229,180,000
Sep. 25, 201926,866.7127,016.5626,755.8626,970.7126,970.71237,220,000
Sep. 24, 201927,034.0727,079.6826,704.9626,807.7726,807.77301,750,000
Sep. 23, 201926,851.4527,011.0726,831.3426,949.9926,949.99204,240,000
Sep. 20, 201927,102.1827,194.7526,926.6826,935.0726,935.07497,640,000
Sep. 19, 201927,186.0527,272.1727,064.2127,094.7927,094.79212,360,000
Sep. 18, 201927,075.3927,161.9326,899.1527,147.0827,147.08212,860,000
Sep. 17, 201927,010.1227,110.8026,984.1427,110.8027,110.80223,580,000
Sep. 16, 201927,146.0627,172.8727,032.5627,076.8227,076.82220,620,000
Sep. 13, 201927,216.6727,277.5527,193.9527,219.5227,219.52255,260,000
Sep. 12, 201927,197.3227,306.7327,105.0127,182.4527,182.45250,010,000
Sep. 11, 201926,928.0527,137.0426,885.4827,137.0427,137.04272,590,000
Sep. 10, 201926,805.8326,909.4326,717.0526,909.4326,909.43322,340,000
Sep. 09, 201926,866.2326,900.8326,762.1826,835.5126,835.51273,120,000
Sep. 06, 201926,790.2526,860.8726,708.3926,797.4626,797.46209,700,000
Sep. 05, 201926,603.1526,836.3026,603.1526,728.1526,728.15256,670,000
Sep. 04, 201926,301.9926,362.3526,244.4426,355.4726,355.47202,710,000
Sep. 03, 201926,198.2626,198.2625,978.2226,118.0226,118.02223,210,000
Aug. 30, 201926,476.3926,514.6226,295.5926,403.2826,403.282,190,810,000
Aug. 29, 201926,249.0926,408.8426,185.7126,362.2526,362.25208,650,000
Aug. 28, 201925,712.9926,041.5725,637.4326,036.1026,036.10207,070,000
Aug. 27, 201926,014.4626,054.0225,721.8525,777.9025,777.90263,530,000
Aug. 26, 201925,826.0525,941.2525,716.3925,898.8325,898.83222,780,000
Aug. 23, 201926,134.2126,320.2925,507.1825,628.9025,628.90364,260,000
Aug. 22, 201926,271.6426,388.7826,099.0126,252.2426,252.24222,810,000
Aug. 21, 201926,145.3626,268.3226,141.7726,202.7326,202.73208,790,000
Aug. 20, 201926,086.8626,160.1225,952.0025,962.4425,962.44238,100,000
Aug. 19, 201926,020.0626,222.3226,020.0626,135.7926,135.79252,640,000
Aug. 16, 201925,678.1725,929.6525,678.1725,886.0125,886.01276,210,000
Aug. 15, 201925,514.2525,639.6925,339.6025,579.3925,579.39332,600,000
Aug. 14, 201926,035.0826,035.0825,471.5925,479.4225,479.42352,250,000
Aug. 13, 201925,888.8826,426.9725,833.2526,279.9126,279.91308,900,000
Aug. 12, 201926,169.9126,178.9525,824.9425,896.4425,896.44199,390,000
Aug. 09, 201926,337.0926,413.3626,097.6426,287.4426,287.44240,260,000
Aug. 08, 201926,086.5226,383.6126,038.1026,378.1926,378.19282,530,000
Aug. 07, 201925,814.2226,073.2125,440.3926,007.0726,007.07344,790,000
Aug. 06, 201925,810.6226,038.6825,710.8726,029.5226,029.52318,160,000
Aug. 05, 201926,259.2326,259.2325,523.3825,717.7425,717.74422,240,000
Aug. 02, 201926,528.6626,570.0226,249.2226,485.0126,485.01327,640,000
Aug. 01, 201926,879.8627,175.5926,548.7126,583.4226,583.42386,320,000
Jul. 31, 201927,244.6727,281.6526,719.6026,864.2726,864.27385,150,000
Jul. 30, 201927,145.3927,224.3627,069.8627,198.0227,198.02293,250,000
Jul. 29, 201927,192.2427,275.8527,178.0627,221.3527,221.35250,850,000
Jul. 26, 201927,166.0027,213.7027,123.2527,192.4527,192.45233,650,000
Jul. 25, 201927,247.3927,298.4327,062.4827,140.9827,140.98241,420,000
Jul. 24, 201927,262.2427,291.0427,191.1227,269.9727,269.97244,320,000
Jul. 23, 201927,231.8627,368.8127,204.5827,349.1927,349.19248,850,000
Jul. 22, 201927,174.1827,227.7727,088.9027,171.9027,171.90216,310,000
Jul. 19, 201927,246.3827,342.9627,145.7827,154.2027,154.20287,690,000
Jul. 18, 201927,191.9827,266.8127,068.7927,222.9727,222.97216,070,000
Jul. 17, 201927,320.9127,343.0627,218.3827,219.8527,219.85193,930,000
Jul. 16, 201927,349.3227,398.6827,290.2427,335.6327,335.63226,000,000
Jul. 15, 201927,364.6927,364.6927,294.1727,359.1627,359.16199,730,000
Jul. 12, 201927,139.4927,333.7927,135.4527,332.0327,332.03248,390,000
Jul. 11, 201926,950.1627,088.4526,916.3227,088.0827,088.08252,300,000
Jul. 10, 201926,851.9626,983.4526,813.1126,860.2026,860.20207,990,000
Jul. 09, 201926,725.1226,807.7026,665.5726,783.4926,783.49218,330,000
Jul. 08, 201926,835.6426,839.1426,744.8726,806.1426,806.14214,290,000
Jul. 05, 201926,867.7526,950.8126,733.3326,922.1226,922.12192,170,000
Jul. 03, 201926,832.3226,966.0026,831.4426,966.0026,966.00149,840,000
Jul. 02, 201926,719.5326,787.5626,632.6526,786.6826,786.68219,270,000
Jul. 01, 201926,805.8626,890.6426,616.2126,717.4326,717.43267,670,000
Jun. 28, 201926,605.9326,638.3526,522.2726,599.9626,599.96499,350,000
Jun. 27, 201926,523.7226,607.2426,465.3226,526.5826,526.58246,930,000
Jun. 26, 201926,599.4226,660.0426,536.3326,536.8226,536.82274,340,000
Jun. 25, 201926,731.6126,752.3126,527.6626,548.2226,548.22282,160,000
Jun. 24, 201926,727.6126,806.5226,723.3726,727.5426,727.54232,390,000
Jun. 21, 201926,749.1226,907.3726,705.8726,719.1326,719.13485,560,000
Jun. 20, 201926,665.3826,798.6326,539.6926,753.1726,753.17278,170,000
Jun. 19, 201926,490.1626,569.7526,415.0526,504.0026,504.00240,950,000
Jun. 18, 201926,228.9026,527.1926,227.8026,465.5426,465.54273,490,000
Jun. 17, 201926,108.5326,165.7826,049.8026,112.5326,112.53199,500,000
Jun. 14, 201926,076.3626,162.2825,988.0926,089.6126,089.61208,020,000
Jun. 13, 201926,036.9426,146.9125,995.7126,106.7726,106.77213,400,000
Jun. 12, 201926,040.3026,082.1025,958.6626,004.8326,004.83223,690,000
Jun. 11, 201926,180.5926,248.6725,998.8726,048.5126,048.51253,490,000
Jun. 10, 201926,090.2226,210.6126,054.3126,062.6826,062.68249,280,000
Jun. 07, 201925,768.7226,072.7525,768.7225,983.9425,983.94263,010,000
Jun. 06, 201925,567.4525,800.3025,518.0525,720.6625,720.66248,070,000
Jun. 05, 201925,451.0025,544.6625,373.5825,539.5725,539.57262,660,000
Jun. 04, 201924,962.8225,343.7724,962.8225,332.1825,332.18281,690,000
Jun. 03, 201924,830.1624,935.2124,680.5724,819.7824,819.78328,240,000
May 31, 201925,046.3125,046.3124,809.5124,815.0424,815.04292,230,000
May 30, 201925,139.9425,218.5425,066.7525,169.8825,169.88215,240,000
May 29, 201925,231.4625,231.4624,938.2425,126.4125,126.41298,930,000
May 28, 201925,616.5525,717.6325,342.2825,347.7725,347.77358,980,000
May 24, 201925,551.0725,670.8125,496.2025,585.6925,585.69201,370,000
May 23, 201925,657.9925,657.9925,328.0925,490.4725,490.47316,940,000
May 22, 201925,818.4625,878.2125,755.1125,776.6125,776.61241,760,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...