^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 07, 202023,537.4423,617.2422,634.4522,653.8622,653.86595,873,522
Apr. 06, 202021,693.6322,783.4521,693.6322,679.9922,679.99610,760,000
Apr. 03, 202021,285.9321,447.8120,863.0921,052.5321,052.53450,010,000
Apr. 02, 202020,819.4621,477.7720,735.0221,413.4421,413.44529,540,000
Apr. 01, 202021,227.3821,487.2420,784.4320,943.5120,943.51506,680,000
Mar. 31, 202022,208.4222,480.3721,852.0821,917.1621,917.16571,210,000
Mar. 30, 202021,678.2222,378.0921,522.0822,327.4822,327.48545,540,000
Mar. 27, 202021,898.4722,327.5721,469.2721,636.7821,636.78588,830,000
Mar. 26, 202021,468.3822,595.0621,427.1022,552.1722,552.17705,180,000
Mar. 25, 202021,050.3422,019.9320,538.3421,200.5521,200.55796,320,000
Mar. 24, 202019,722.1920,737.7019,649.2520,704.9120,704.91799,340,000
Mar. 23, 202019,028.3619,121.0118,213.6518,591.9318,591.93787,970,000
Mar. 20, 202020,253.1520,531.2619,094.2719,173.9819,173.98872,290,000
Mar. 19, 202019,830.0120,442.6319,177.1320,087.1920,087.19780,300,000
Mar. 18, 202020,188.6920,489.3318,917.4619,898.9219,898.92871,360,000
Mar. 17, 202020,487.0521,379.3519,882.2621,237.3821,237.38793,060,000
Mar. 16, 202020,917.5321,768.2820,116.4620,188.5220,188.52770,130,000
Mar. 13, 202021,973.8223,189.7621,285.3723,185.6223,185.62843,080,000
Mar. 12, 202022,184.7122,837.9521,154.4621,200.6221,200.62908,260,000
Mar. 11, 202024,604.6324,604.6323,328.3223,553.2223,553.22663,960,000
Mar. 10, 202024,453.0025,020.9923,690.3425,018.1625,018.16654,860,000
Mar. 09, 202024,992.3624,992.3623,706.0723,851.0223,851.02750,430,000
Mar. 06, 202025,457.2125,994.3825,226.6225,864.7825,864.78599,780,000
Mar. 05, 202026,671.9226,671.9225,943.3326,121.2826,121.28477,370,000
Mar. 04, 202026,383.6827,102.3426,286.3127,090.8627,090.86457,590,000
Mar. 03, 202026,762.4727,084.5925,706.2825,917.4125,917.41647,080,000
Mar. 02, 202025,590.5126,706.1725,391.9626,703.3226,703.32637,200,000
Feb. 28, 202025,270.8325,494.2424,681.0125,409.3625,409.36915,990,000
Feb. 27, 202026,526.0026,775.3125,752.8225,766.6425,766.64664,980,000
Feb. 26, 202027,159.4627,542.7826,890.9726,957.5926,957.59472,450,000
Feb. 25, 202028,037.6528,149.2026,997.6227,081.3627,081.36513,270,000
Feb. 24, 202028,402.9328,402.9327,912.4427,960.8027,960.80452,580,000
Feb. 21, 202029,146.5329,146.5328,892.7028,992.4128,992.41311,210,000
Feb. 20, 202029,296.2529,368.4528,959.6529,219.9829,219.98287,780,000
Feb. 19, 202029,312.7029,409.0929,274.3829,348.0329,348.03240,640,000
Feb. 18, 202029,282.7829,330.1629,116.8129,232.1929,232.19256,600,000
Feb. 14, 202029,440.4729,463.0429,283.1829,398.0829,398.08231,000,000
Feb. 13, 202029,436.0329,535.4029,345.9329,423.3129,423.31291,150,000
Feb. 12, 202029,406.7529,568.5729,406.7529,551.4229,551.42309,530,000
Feb. 11, 202029,390.7129,415.3929,210.4729,276.3429,276.34279,540,000
Feb. 10, 202028,995.6629,278.0728,995.6629,276.8229,276.82250,510,000
Feb. 07, 202029,286.9229,286.9229,056.9829,102.5129,102.51252,860,000
Feb. 06, 202029,388.5829,408.0529,246.9329,379.7729,379.77263,700,000
Feb. 05, 202029,048.7329,308.8929,000.8529,290.8529,290.85357,540,000
Feb. 04, 202028,696.7428,904.8828,696.7428,807.6328,807.63332,750,000
Feb. 03, 202028,319.6528,630.3928,319.6528,399.8128,399.81307,910,000
Jan. 31, 202028,813.0428,813.0428,169.5328,256.0328,256.03403,890,000
Jan. 30, 202028,640.1628,879.7128,489.7628,859.4428,859.44326,850,000
Jan. 29, 202028,820.5328,944.2428,728.1928,734.4528,734.45302,290,000
Jan. 28, 202028,594.2828,823.2328,575.7528,722.8528,722.85330,140,000
Jan. 27, 202028,542.4928,671.7928,440.4728,535.8028,535.80337,270,000
Jan. 24, 202029,230.3929,288.7928,843.3128,989.7328,989.73380,010,000
Jan. 23, 202029,111.0229,190.4728,966.9829,160.0929,160.09307,060,000
Jan. 22, 202029,263.6329,320.2029,172.2629,186.2729,186.27283,440,000
Jan. 21, 202029,269.0529,341.2129,146.4729,196.0429,196.04320,640,000
Jan. 17, 202029,313.3129,373.6229,289.9129,348.1029,348.10321,820,000
Jan. 16, 202029,131.9529,300.3229,131.9529,297.6429,297.64252,110,000
Jan. 15, 202028,901.8029,127.5928,897.3529,030.2229,030.22260,270,000
Jan. 14, 202028,895.5029,054.1628,872.2728,939.6728,939.67287,440,000
Jan. 13, 202028,869.0128,909.9128,819.4328,907.0528,907.05249,830,000
Jan. 10, 202028,977.5229,009.0728,789.1028,823.7728,823.77237,830,000
Jan. 09, 202028,851.9728,988.0128,844.3128,956.9028,956.90275,060,000
Jan. 08, 202028,556.1428,866.1828,522.5128,745.0928,745.09291,750,000
Jan. 07, 202028,639.1828,685.5028,565.2828,583.6828,583.68258,900,000
Jan. 06, 202028,465.5028,708.0228,418.6328,703.3828,703.38252,760,000
Jan. 03, 202028,553.3328,716.3128,500.3628,634.8828,634.88239,590,000
Jan. 02, 202028,638.9728,872.8028,627.7728,868.8028,868.80251,820,000
Dec. 31, 201928,414.6428,547.3528,376.4928,538.4428,538.44193,340,000
Dec. 30, 201928,654.7628,664.6928,428.9828,462.1428,462.14181,600,000
Dec. 27, 201928,675.3428,701.6628,608.9828,645.2628,645.26182,280,000
Dec. 26, 201928,539.4628,624.1028,535.1528,621.3928,621.39155,970,000
Dec. 24, 201928,572.5728,576.8028,503.2128,515.4528,515.4586,150,000
Dec. 23, 201928,491.7828,582.4928,491.7828,551.5328,551.53223,530,000
Dec. 20, 201928,608.6428,608.6428,445.6028,455.0928,455.09603,780,000
Dec. 19, 201928,278.3128,381.4828,278.2428,376.9628,376.96262,570,000
Dec. 18, 201928,291.4428,323.2528,239.2828,239.2828,239.28289,890,000
Dec. 17, 201928,221.7528,328.6328,220.5628,267.1628,267.16286,770,000
Dec. 16, 201928,191.6728,337.4928,191.6728,235.8928,235.89286,770,000
Dec. 13, 201928,123.6428,290.7328,028.3228,135.3828,135.38250,660,000
Dec. 12, 201927,898.3428,224.9527,859.8728,132.0528,132.05277,740,000
Dec. 11, 201927,867.3127,925.5027,801.8027,911.3027,911.30213,510,000
Dec. 10, 201927,900.6527,949.0227,804.0027,881.7227,881.72213,250,000
Dec. 09, 201927,987.0528,010.4227,906.1427,909.6027,909.60217,000,000
Dec. 06, 201927,839.6828,035.8527,839.6828,015.0628,015.06223,310,000
Dec. 05, 201927,736.0527,745.2027,562.8027,677.7927,677.79208,600,000
Dec. 04, 201927,634.6327,727.4527,612.0827,649.7827,649.78218,200,000
Dec. 03, 201927,501.9827,524.7427,325.1327,502.8127,502.81275,350,000
Dec. 02, 201928,109.7428,109.8427,782.3527,783.0427,783.04236,610,000
Nov. 29, 201928,103.1628,119.5128,042.5328,051.4128,051.41120,630,000
Nov. 27, 201928,156.4728,174.9728,075.2328,164.0028,164.00198,210,000
Nov. 26, 201928,080.7528,146.0228,042.2128,121.6828,121.68324,050,000
Nov. 25, 201927,917.7728,068.6927,917.7728,066.4728,066.47248,420,000
Nov. 22, 201927,831.2327,898.4627,773.9827,875.6227,875.62214,780,000
Nov. 21, 201927,820.2827,828.3327,708.3427,766.2927,766.29232,020,000
Nov. 20, 201927,879.5527,897.2827,675.2827,821.0927,821.09258,140,000
Nov. 19, 201928,079.7628,090.2127,894.5227,934.0227,934.02245,890,000
Nov. 18, 201927,993.2228,040.9727,969.2428,036.2228,036.22252,320,000
Nov. 15, 201927,843.5428,004.8927,843.5428,004.8928,004.89283,720,000
Nov. 14, 201927,757.2027,800.7127,676.9727,781.9627,781.96303,970,000
Nov. 13, 201927,622.0427,806.4027,587.2027,783.5927,783.59278,390,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...