^DJI - Dow Jones Industrial Average
DJI - DJI Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 09, 2020 | 26,094.92 | 26,103.28 | 25,523.51 | 25,706.09 | 25,706.09 | 387,610,000 |
| Jul. 08, 2020 | 25,950.06 | 26,109.49 | 25,816.25 | 26,067.28 | 26,067.28 | 337,300,000 |
| Jul. 07, 2020 | 26,172.01 | 26,174.93 | 25,866.58 | 25,890.18 | 25,890.18 | 346,820,000 |
| Jul. 06, 2020 | 25,996.08 | 26,297.53 | 25,996.08 | 26,287.03 | 26,287.03 | 340,690,000 |
| Jul. 02, 2020 | 25,936.45 | 26,204.41 | 25,778.12 | 25,827.36 | 25,827.36 | 349,130,000 |
| Jul. 01, 2020 | 25,879.38 | 26,019.31 | 25,713.61 | 25,734.97 | 25,734.97 | 373,180,000 |
| Jun. 30, 2020 | 25,512.43 | 25,905.38 | 25,475.14 | 25,812.88 | 25,812.88 | 410,780,000 |
| Jun. 29, 2020 | 25,152.45 | 25,601.15 | 25,096.16 | 25,595.80 | 25,595.80 | 378,070,000 |
| Jun. 26, 2020 | 25,641.69 | 25,641.69 | 24,971.03 | 25,015.55 | 25,015.55 | 640,860,000 |
| Jun. 25, 2020 | 25,365.22 | 25,769.61 | 25,209.79 | 25,745.60 | 25,745.60 | 384,560,000 |
| Jun. 24, 2020 | 25,992.96 | 25,992.96 | 25,296.73 | 25,445.94 | 25,445.94 | 450,120,000 |
| Jun. 23, 2020 | 26,159.39 | 26,314.97 | 26,105.97 | 26,156.10 | 26,156.10 | 389,980,000 |
| Jun. 22, 2020 | 25,865.08 | 26,059.81 | 25,667.68 | 26,024.96 | 26,024.96 | 351,780,000 |
| Jun. 19, 2020 | 26,213.10 | 26,451.44 | 25,759.66 | 25,871.46 | 25,871.46 | 669,390,000 |
| Jun. 18, 2020 | 26,016.45 | 26,154.20 | 25,848.53 | 26,080.10 | 26,080.10 | 328,390,000 |
| Jun. 17, 2020 | 26,330.52 | 26,400.07 | 26,068.41 | 26,119.61 | 26,119.61 | 328,830,000 |
| Jun. 16, 2020 | 26,326.68 | 26,611.03 | 25,811.70 | 26,289.98 | 26,289.98 | 489,500,000 |
| Jun. 15, 2020 | 25,270.39 | 25,891.58 | 24,843.18 | 25,763.16 | 25,763.16 | 461,230,000 |
| Jun. 12, 2020 | 25,659.42 | 25,965.55 | 25,078.41 | 25,605.54 | 25,605.54 | 514,440,000 |
| Jun. 11, 2020 | 26,282.51 | 26,294.08 | 25,082.72 | 25,128.17 | 25,128.17 | 647,780,000 |
| Jun. 10, 2020 | 27,251.89 | 27,355.22 | 26,938.05 | 26,989.99 | 26,989.99 | 448,930,000 |
| Jun. 09, 2020 | 27,447.37 | 27,447.37 | 27,151.06 | 27,272.30 | 27,272.30 | 381,430,000 |
| Jun. 08, 2020 | 27,232.93 | 27,580.21 | 27,232.48 | 27,572.44 | 27,572.44 | 430,200,000 |
| Jun. 05, 2020 | 26,836.80 | 27,338.30 | 26,836.80 | 27,110.98 | 27,110.98 | 542,310,000 |
| Jun. 04, 2020 | 26,226.49 | 26,384.10 | 26,082.31 | 26,281.82 | 26,281.82 | 372,190,000 |
| Jun. 03, 2020 | 25,906.88 | 26,337.75 | 25,906.88 | 26,269.89 | 26,269.89 | 398,790,000 |
| Jun. 02, 2020 | 25,582.52 | 25,743.13 | 25,523.74 | 25,742.65 | 25,742.65 | 352,610,000 |
| Jun. 01, 2020 | 25,342.99 | 25,508.83 | 25,220.66 | 25,475.02 | 25,475.02 | 338,310,000 |
| May 29, 2020 | 25,324.15 | 25,482.80 | 25,031.67 | 25,383.11 | 25,383.11 | 527,620,000 |
| May 28, 2020 | 25,697.36 | 25,758.79 | 25,358.73 | 25,400.64 | 25,400.64 | 377,800,000 |
| May 27, 2020 | 25,298.63 | 25,551.56 | 25,009.87 | 25,548.27 | 25,548.27 | 411,230,000 |
| May 26, 2020 | 24,781.84 | 25,176.42 | 24,781.84 | 24,995.11 | 24,995.11 | 424,380,000 |
| May 22, 2020 | 24,461.98 | 24,481.64 | 24,294.07 | 24,465.16 | 24,465.16 | 255,660,000 |
| May 21, 2020 | 24,564.27 | 24,718.46 | 24,370.88 | 24,474.12 | 24,474.12 | 346,770,000 |
| May 20, 2020 | 24,455.94 | 24,649.48 | 24,455.94 | 24,575.90 | 24,575.90 | 366,510,000 |
| May 19, 2020 | 24,577.48 | 24,599.50 | 24,202.96 | 24,206.86 | 24,206.86 | 374,100,000 |
| May 18, 2020 | 24,059.98 | 24,708.54 | 24,059.98 | 24,597.37 | 24,597.37 | 484,190,000 |
| May 15, 2020 | 23,454.83 | 23,730.08 | 23,354.15 | 23,685.42 | 23,685.42 | 491,510,000 |
| May 14, 2020 | 23,049.06 | 23,630.86 | 22,789.62 | 23,625.34 | 23,625.34 | 472,700,000 |
| May 13, 2020 | 23,702.16 | 23,708.90 | 23,067.64 | 23,247.97 | 23,247.97 | 469,950,000 |
| May 12, 2020 | 24,292.84 | 24,382.09 | 23,761.58 | 23,764.78 | 23,764.78 | 359,480,000 |
| May 11, 2020 | 24,256.45 | 24,366.21 | 24,070.22 | 24,221.99 | 24,221.99 | 352,400,000 |
| May 08, 2020 | 24,107.82 | 24,349.90 | 24,107.05 | 24,331.32 | 24,331.32 | 335,760,000 |
| May 07, 2020 | 23,837.21 | 24,094.62 | 23,834.39 | 23,875.89 | 23,875.89 | 369,890,000 |
| May 06, 2020 | 23,978.88 | 24,054.59 | 23,661.14 | 23,664.64 | 23,664.64 | 377,450,000 |
| May 05, 2020 | 23,958.88 | 24,169.72 | 23,868.91 | 23,883.09 | 23,883.09 | 369,710,000 |
| May 04, 2020 | 23,581.55 | 23,769.56 | 23,361.16 | 23,749.76 | 23,749.76 | 355,360,000 |
| May 01, 2020 | 24,120.78 | 24,120.78 | 23,645.30 | 23,723.69 | 23,723.69 | 418,160,000 |
| Apr. 30, 2020 | 24,585.57 | 24,585.57 | 24,186.90 | 24,345.72 | 24,345.72 | 478,280,000 |
| Apr. 29, 2020 | 24,490.37 | 24,764.77 | 24,453.99 | 24,633.86 | 24,633.86 | 455,290,000 |
| Apr. 28, 2020 | 24,357.17 | 24,512.24 | 24,031.20 | 24,101.55 | 24,101.55 | 400,250,000 |
| Apr. 27, 2020 | 23,866.15 | 24,207.65 | 23,840.61 | 24,133.78 | 24,133.78 | 389,390,000 |
| Apr. 24, 2020 | 23,628.24 | 23,826.00 | 23,417.68 | 23,775.27 | 23,775.27 | 376,020,000 |
| Apr. 23, 2020 | 23,543.09 | 23,885.36 | 23,483.35 | 23,515.26 | 23,515.26 | 389,290,000 |
| Apr. 22, 2020 | 23,437.34 | 23,613.10 | 23,339.60 | 23,475.82 | 23,475.82 | 352,880,000 |
| Apr. 21, 2020 | 23,365.25 | 23,365.25 | 22,941.88 | 23,018.88 | 23,018.88 | 485,140,000 |
| Apr. 20, 2020 | 24,095.10 | 24,108.69 | 23,627.19 | 23,650.44 | 23,650.44 | 423,410,000 |
| Apr. 17, 2020 | 23,817.15 | 24,264.21 | 23,817.15 | 24,242.49 | 24,242.49 | 525,950,000 |
| Apr. 16, 2020 | 23,543.66 | 23,598.08 | 23,211.38 | 23,537.68 | 23,537.68 | 471,050,000 |
| Apr. 15, 2020 | 23,600.72 | 23,649.72 | 23,233.32 | 23,504.35 | 23,504.35 | 437,630,000 |
| Apr. 14, 2020 | 23,690.57 | 24,040.58 | 23,683.44 | 23,949.76 | 23,949.76 | 485,910,000 |
| Apr. 13, 2020 | 23,698.93 | 23,698.93 | 23,095.35 | 23,390.77 | 23,390.77 | 394,320,000 |
| Apr. 09, 2020 | 23,690.66 | 24,008.99 | 23,504.09 | 23,719.37 | 23,719.37 | 566,400,000 |
| Apr. 08, 2020 | 22,893.47 | 23,513.40 | 22,682.99 | 23,433.57 | 23,433.57 | 472,740,000 |
| Apr. 07, 2020 | 23,537.44 | 23,617.24 | 22,634.45 | 22,653.86 | 22,653.86 | 594,660,000 |
| Apr. 06, 2020 | 21,693.63 | 22,783.45 | 21,693.63 | 22,679.99 | 22,679.99 | 610,760,000 |
| Apr. 03, 2020 | 21,285.93 | 21,447.81 | 20,863.09 | 21,052.53 | 21,052.53 | 450,010,000 |
| Apr. 02, 2020 | 20,819.46 | 21,477.77 | 20,735.02 | 21,413.44 | 21,413.44 | 529,540,000 |
| Apr. 01, 2020 | 21,227.38 | 21,487.24 | 20,784.43 | 20,943.51 | 20,943.51 | 506,680,000 |
| Mar. 31, 2020 | 22,208.42 | 22,480.37 | 21,852.08 | 21,917.16 | 21,917.16 | 571,210,000 |
| Mar. 30, 2020 | 21,678.22 | 22,378.09 | 21,522.08 | 22,327.48 | 22,327.48 | 545,540,000 |
| Mar. 27, 2020 | 21,898.47 | 22,327.57 | 21,469.27 | 21,636.78 | 21,636.78 | 588,830,000 |
| Mar. 26, 2020 | 21,468.38 | 22,595.06 | 21,427.10 | 22,552.17 | 22,552.17 | 705,180,000 |
| Mar. 25, 2020 | 21,050.34 | 22,019.93 | 20,538.34 | 21,200.55 | 21,200.55 | 796,320,000 |
| Mar. 24, 2020 | 19,722.19 | 20,737.70 | 19,649.25 | 20,704.91 | 20,704.91 | 799,340,000 |
| Mar. 23, 2020 | 19,028.36 | 19,121.01 | 18,213.65 | 18,591.93 | 18,591.93 | 787,970,000 |
| Mar. 20, 2020 | 20,253.15 | 20,531.26 | 19,094.27 | 19,173.98 | 19,173.98 | 872,290,000 |
| Mar. 19, 2020 | 19,830.01 | 20,442.63 | 19,177.13 | 20,087.19 | 20,087.19 | 780,300,000 |
| Mar. 18, 2020 | 20,188.69 | 20,489.33 | 18,917.46 | 19,898.92 | 19,898.92 | 871,360,000 |
| Mar. 17, 2020 | 20,487.05 | 21,379.35 | 19,882.26 | 21,237.38 | 21,237.38 | 793,060,000 |
| Mar. 16, 2020 | 20,917.53 | 21,768.28 | 20,116.46 | 20,188.52 | 20,188.52 | 770,130,000 |
| Mar. 13, 2020 | 21,973.82 | 23,189.76 | 21,285.37 | 23,185.62 | 23,185.62 | 843,080,000 |
| Mar. 12, 2020 | 22,184.71 | 22,837.95 | 21,154.46 | 21,200.62 | 21,200.62 | 908,260,000 |
| Mar. 11, 2020 | 24,604.63 | 24,604.63 | 23,328.32 | 23,553.22 | 23,553.22 | 663,960,000 |
| Mar. 10, 2020 | 24,453.00 | 25,020.99 | 23,690.34 | 25,018.16 | 25,018.16 | 654,860,000 |
| Mar. 09, 2020 | 24,992.36 | 24,992.36 | 23,706.07 | 23,851.02 | 23,851.02 | 750,430,000 |
| Mar. 06, 2020 | 25,457.21 | 25,994.38 | 25,226.62 | 25,864.78 | 25,864.78 | 599,780,000 |
| Mar. 05, 2020 | 26,671.92 | 26,671.92 | 25,943.33 | 26,121.28 | 26,121.28 | 477,370,000 |
| Mar. 04, 2020 | 26,383.68 | 27,102.34 | 26,286.31 | 27,090.86 | 27,090.86 | 457,590,000 |
| Mar. 03, 2020 | 26,762.47 | 27,084.59 | 25,706.28 | 25,917.41 | 25,917.41 | 647,080,000 |
| Mar. 02, 2020 | 25,590.51 | 26,706.17 | 25,391.96 | 26,703.32 | 26,703.32 | 637,200,000 |
| Feb. 28, 2020 | 25,270.83 | 25,494.24 | 24,681.01 | 25,409.36 | 25,409.36 | 915,990,000 |
| Feb. 27, 2020 | 26,526.00 | 26,775.31 | 25,752.82 | 25,766.64 | 25,766.64 | 664,980,000 |
| Feb. 26, 2020 | 27,159.46 | 27,542.78 | 26,890.97 | 26,957.59 | 26,957.59 | 472,450,000 |
| Feb. 25, 2020 | 28,037.65 | 28,149.20 | 26,997.62 | 27,081.36 | 27,081.36 | 513,270,000 |
| Feb. 24, 2020 | 28,402.93 | 28,402.93 | 27,912.44 | 27,960.80 | 27,960.80 | 452,580,000 |
| Feb. 21, 2020 | 29,146.53 | 29,146.53 | 28,892.70 | 28,992.41 | 28,992.41 | 311,210,000 |
| Feb. 20, 2020 | 29,296.25 | 29,368.45 | 28,959.65 | 29,219.98 | 29,219.98 | 287,780,000 |
| Feb. 19, 2020 | 29,312.70 | 29,409.09 | 29,274.38 | 29,348.03 | 29,348.03 | 240,640,000 |
| Feb. 18, 2020 | 29,282.78 | 29,330.16 | 29,116.81 | 29,232.19 | 29,232.19 | 256,600,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.