^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
Jan. 29, 202028,820.5028,944.2428,728.1928,829.6428,829.64205,284,960
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
Nov. 12, 201927,701.5927,770.8627,635.3227,691.4927,691.49213,670,000
Nov. 11, 201927,580.6627,714.3927,517.6727,691.4927,691.49202,350,000
Nov. 08, 201927,686.2027,694.9527,578.9727,681.2427,681.24221,440,000
Nov. 07, 201927,590.1627,774.6727,590.1627,674.8027,674.80259,020,000
Nov. 06, 201927,502.7427,526.0527,407.8127,492.5627,492.56237,910,000
Nov. 05, 201927,500.2327,560.3627,453.5527,492.6327,492.63286,350,000
Nov. 04, 201927,402.0627,517.5827,402.0627,462.1127,462.11273,030,000
Nov. 01, 201927,142.9527,347.4327,142.9527,347.3627,347.36270,870,000
Oct. 31, 201927,188.3727,188.3726,918.2927,046.2327,046.23270,910,000
Oct. 30, 201927,110.7127,204.3626,999.6427,186.6927,186.69231,750,000
Oct. 29, 201927,061.0727,165.9427,039.7627,071.4627,071.46269,610,000
Oct. 28, 201927,040.3327,167.8827,028.7127,090.7227,090.72290,770,000
Oct. 25, 201926,789.6127,015.3726,765.6826,958.0626,958.06274,610,000
Oct. 24, 201926,893.9326,931.7826,714.3426,805.5326,805.53253,590,000
Oct. 23, 201926,835.2426,896.8926,745.0026,833.9526,833.95247,680,000
Oct. 22, 201926,850.4326,946.6426,782.6126,788.1026,788.10265,510,000
Oct. 21, 201926,852.6726,852.6726,747.6226,827.6426,827.64241,030,000
Oct. 18, 201927,004.4927,018.2526,770.1326,770.2026,770.20288,970,000
Oct. 17, 201927,032.3827,112.1626,970.2927,025.8827,025.88222,540,000
Oct. 16, 201926,972.3127,058.3426,943.2927,001.9827,001.98214,660,000
Oct. 15, 201926,811.2027,120.1126,811.2027,024.8027,024.80245,510,000
Oct. 14, 201926,766.4326,874.3326,749.1826,787.3626,787.36178,620,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...