^DJI - Dow Jones Industrial Average

DJI - DJI Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 201927,736.0527,745.2027,701.1227,705.3627,705.365,007,939
Dec. 04, 201927,634.6327,727.4527,612.0827,649.7827,649.78213,580,000
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
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, 201926,476.3926,514.6226,295.5926,403.2826,403.28219,081,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...