^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 |
|---|---|---|---|---|---|---|
| Apr. 07, 2020 | 23,537.44 | 23,617.24 | 22,634.45 | 22,653.86 | 22,653.86 | 595,873,522 |
| 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 |
| Feb. 14, 2020 | 29,440.47 | 29,463.04 | 29,283.18 | 29,398.08 | 29,398.08 | 231,000,000 |
| Feb. 13, 2020 | 29,436.03 | 29,535.40 | 29,345.93 | 29,423.31 | 29,423.31 | 291,150,000 |
| Feb. 12, 2020 | 29,406.75 | 29,568.57 | 29,406.75 | 29,551.42 | 29,551.42 | 309,530,000 |
| Feb. 11, 2020 | 29,390.71 | 29,415.39 | 29,210.47 | 29,276.34 | 29,276.34 | 279,540,000 |
| Feb. 10, 2020 | 28,995.66 | 29,278.07 | 28,995.66 | 29,276.82 | 29,276.82 | 250,510,000 |
| Feb. 07, 2020 | 29,286.92 | 29,286.92 | 29,056.98 | 29,102.51 | 29,102.51 | 252,860,000 |
| Feb. 06, 2020 | 29,388.58 | 29,408.05 | 29,246.93 | 29,379.77 | 29,379.77 | 263,700,000 |
| Feb. 05, 2020 | 29,048.73 | 29,308.89 | 29,000.85 | 29,290.85 | 29,290.85 | 357,540,000 |
| Feb. 04, 2020 | 28,696.74 | 28,904.88 | 28,696.74 | 28,807.63 | 28,807.63 | 332,750,000 |
| Feb. 03, 2020 | 28,319.65 | 28,630.39 | 28,319.65 | 28,399.81 | 28,399.81 | 307,910,000 |
| Jan. 31, 2020 | 28,813.04 | 28,813.04 | 28,169.53 | 28,256.03 | 28,256.03 | 403,890,000 |
| Jan. 30, 2020 | 28,640.16 | 28,879.71 | 28,489.76 | 28,859.44 | 28,859.44 | 326,850,000 |
| Jan. 29, 2020 | 28,820.53 | 28,944.24 | 28,728.19 | 28,734.45 | 28,734.45 | 302,290,000 |
| Jan. 28, 2020 | 28,594.28 | 28,823.23 | 28,575.75 | 28,722.85 | 28,722.85 | 330,140,000 |
| Jan. 27, 2020 | 28,542.49 | 28,671.79 | 28,440.47 | 28,535.80 | 28,535.80 | 337,270,000 |
| Jan. 24, 2020 | 29,230.39 | 29,288.79 | 28,843.31 | 28,989.73 | 28,989.73 | 380,010,000 |
| Jan. 23, 2020 | 29,111.02 | 29,190.47 | 28,966.98 | 29,160.09 | 29,160.09 | 307,060,000 |
| Jan. 22, 2020 | 29,263.63 | 29,320.20 | 29,172.26 | 29,186.27 | 29,186.27 | 283,440,000 |
| Jan. 21, 2020 | 29,269.05 | 29,341.21 | 29,146.47 | 29,196.04 | 29,196.04 | 320,640,000 |
| Jan. 17, 2020 | 29,313.31 | 29,373.62 | 29,289.91 | 29,348.10 | 29,348.10 | 321,820,000 |
| Jan. 16, 2020 | 29,131.95 | 29,300.32 | 29,131.95 | 29,297.64 | 29,297.64 | 252,110,000 |
| Jan. 15, 2020 | 28,901.80 | 29,127.59 | 28,897.35 | 29,030.22 | 29,030.22 | 260,270,000 |
| Jan. 14, 2020 | 28,895.50 | 29,054.16 | 28,872.27 | 28,939.67 | 28,939.67 | 287,440,000 |
| Jan. 13, 2020 | 28,869.01 | 28,909.91 | 28,819.43 | 28,907.05 | 28,907.05 | 249,830,000 |
| Jan. 10, 2020 | 28,977.52 | 29,009.07 | 28,789.10 | 28,823.77 | 28,823.77 | 237,830,000 |
| Jan. 09, 2020 | 28,851.97 | 28,988.01 | 28,844.31 | 28,956.90 | 28,956.90 | 275,060,000 |
| Jan. 08, 2020 | 28,556.14 | 28,866.18 | 28,522.51 | 28,745.09 | 28,745.09 | 291,750,000 |
| Jan. 07, 2020 | 28,639.18 | 28,685.50 | 28,565.28 | 28,583.68 | 28,583.68 | 258,900,000 |
| Jan. 06, 2020 | 28,465.50 | 28,708.02 | 28,418.63 | 28,703.38 | 28,703.38 | 252,760,000 |
| Jan. 03, 2020 | 28,553.33 | 28,716.31 | 28,500.36 | 28,634.88 | 28,634.88 | 239,590,000 |
| Jan. 02, 2020 | 28,638.97 | 28,872.80 | 28,627.77 | 28,868.80 | 28,868.80 | 251,820,000 |
| Dec. 31, 2019 | 28,414.64 | 28,547.35 | 28,376.49 | 28,538.44 | 28,538.44 | 193,340,000 |
| Dec. 30, 2019 | 28,654.76 | 28,664.69 | 28,428.98 | 28,462.14 | 28,462.14 | 181,600,000 |
| Dec. 27, 2019 | 28,675.34 | 28,701.66 | 28,608.98 | 28,645.26 | 28,645.26 | 182,280,000 |
| Dec. 26, 2019 | 28,539.46 | 28,624.10 | 28,535.15 | 28,621.39 | 28,621.39 | 155,970,000 |
| Dec. 24, 2019 | 28,572.57 | 28,576.80 | 28,503.21 | 28,515.45 | 28,515.45 | 86,150,000 |
| Dec. 23, 2019 | 28,491.78 | 28,582.49 | 28,491.78 | 28,551.53 | 28,551.53 | 223,530,000 |
| Dec. 20, 2019 | 28,608.64 | 28,608.64 | 28,445.60 | 28,455.09 | 28,455.09 | 603,780,000 |
| Dec. 19, 2019 | 28,278.31 | 28,381.48 | 28,278.24 | 28,376.96 | 28,376.96 | 262,570,000 |
| Dec. 18, 2019 | 28,291.44 | 28,323.25 | 28,239.28 | 28,239.28 | 28,239.28 | 289,890,000 |
| Dec. 17, 2019 | 28,221.75 | 28,328.63 | 28,220.56 | 28,267.16 | 28,267.16 | 286,770,000 |
| Dec. 16, 2019 | 28,191.67 | 28,337.49 | 28,191.67 | 28,235.89 | 28,235.89 | 286,770,000 |
| Dec. 13, 2019 | 28,123.64 | 28,290.73 | 28,028.32 | 28,135.38 | 28,135.38 | 250,660,000 |
| Dec. 12, 2019 | 27,898.34 | 28,224.95 | 27,859.87 | 28,132.05 | 28,132.05 | 277,740,000 |
| Dec. 11, 2019 | 27,867.31 | 27,925.50 | 27,801.80 | 27,911.30 | 27,911.30 | 213,510,000 |
| Dec. 10, 2019 | 27,900.65 | 27,949.02 | 27,804.00 | 27,881.72 | 27,881.72 | 213,250,000 |
| Dec. 09, 2019 | 27,987.05 | 28,010.42 | 27,906.14 | 27,909.60 | 27,909.60 | 217,000,000 |
| Dec. 06, 2019 | 27,839.68 | 28,035.85 | 27,839.68 | 28,015.06 | 28,015.06 | 223,310,000 |
| Dec. 05, 2019 | 27,736.05 | 27,745.20 | 27,562.80 | 27,677.79 | 27,677.79 | 208,600,000 |
| Dec. 04, 2019 | 27,634.63 | 27,727.45 | 27,612.08 | 27,649.78 | 27,649.78 | 218,200,000 |
| Dec. 03, 2019 | 27,501.98 | 27,524.74 | 27,325.13 | 27,502.81 | 27,502.81 | 275,350,000 |
| Dec. 02, 2019 | 28,109.74 | 28,109.84 | 27,782.35 | 27,783.04 | 27,783.04 | 236,610,000 |
| Nov. 29, 2019 | 28,103.16 | 28,119.51 | 28,042.53 | 28,051.41 | 28,051.41 | 120,630,000 |
| Nov. 27, 2019 | 28,156.47 | 28,174.97 | 28,075.23 | 28,164.00 | 28,164.00 | 198,210,000 |
| Nov. 26, 2019 | 28,080.75 | 28,146.02 | 28,042.21 | 28,121.68 | 28,121.68 | 324,050,000 |
| Nov. 25, 2019 | 27,917.77 | 28,068.69 | 27,917.77 | 28,066.47 | 28,066.47 | 248,420,000 |
| Nov. 22, 2019 | 27,831.23 | 27,898.46 | 27,773.98 | 27,875.62 | 27,875.62 | 214,780,000 |
| Nov. 21, 2019 | 27,820.28 | 27,828.33 | 27,708.34 | 27,766.29 | 27,766.29 | 232,020,000 |
| Nov. 20, 2019 | 27,879.55 | 27,897.28 | 27,675.28 | 27,821.09 | 27,821.09 | 258,140,000 |
| Nov. 19, 2019 | 28,079.76 | 28,090.21 | 27,894.52 | 27,934.02 | 27,934.02 | 245,890,000 |
| Nov. 18, 2019 | 27,993.22 | 28,040.97 | 27,969.24 | 28,036.22 | 28,036.22 | 252,320,000 |
| Nov. 15, 2019 | 27,843.54 | 28,004.89 | 27,843.54 | 28,004.89 | 28,004.89 | 283,720,000 |
| Nov. 14, 2019 | 27,757.20 | 27,800.71 | 27,676.97 | 27,781.96 | 27,781.96 | 303,970,000 |
| Nov. 13, 2019 | 27,622.04 | 27,806.40 | 27,587.20 | 27,783.59 | 27,783.59 | 278,390,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.