Canada markets close in 3 hours 20 minutes

Dow Jones Transportation Averag (^DJT)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
14,911.60+2.09 (+0.01%)
As of 12:40PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414,840.5014,913.8114,795.4414,911.6014,911.6044,527,967
Apr 30, 202415,167.3115,167.3114,907.4314,909.5114,909.51118,640,000
Apr 29, 202415,184.8815,299.8315,109.7615,213.5615,213.56107,270,000
Apr 26, 202415,173.3815,292.5215,118.8615,170.8815,170.88112,710,000
Apr 25, 202415,053.8915,329.4615,028.0215,296.8915,296.89171,980,000
Apr 24, 202415,327.4815,345.2514,928.4915,077.8015,077.80144,390,000
Apr 23, 202415,224.8315,478.3615,218.5815,436.4115,436.41125,720,000
Apr 22, 202415,133.6015,322.5715,091.7715,224.4015,224.40119,790,000
Apr 19, 202414,976.1715,162.4614,976.1715,083.7215,083.72119,290,000
Apr 18, 202415,054.1515,132.9514,925.3014,946.9314,946.93156,170,000
Apr 17, 202415,259.2815,259.2814,921.9514,986.5514,986.55204,140,000
Apr 16, 202415,360.8015,360.8015,205.9615,246.2315,246.23105,910,000
Apr 15, 202415,567.2115,686.7715,333.4915,388.3415,388.34102,760,000
Apr 12, 202415,636.8315,636.8315,425.6015,498.1115,498.11116,620,000
Apr 11, 202415,654.9515,805.6715,609.6115,748.9015,748.9093,670,000
Apr 10, 202415,846.8515,846.8515,555.6815,603.8615,603.86151,790,000
Apr 09, 202415,965.5816,019.6215,828.1115,970.2615,970.2695,140,000
Apr 08, 202415,945.8316,031.7015,930.3115,934.2115,934.21103,020,000
Apr 05, 202415,798.4915,961.0815,796.3815,919.2015,919.2096,040,000
Apr 04, 202416,042.3516,167.0615,738.3715,798.5915,798.59122,640,000
Apr 03, 202415,856.9816,032.2115,856.9815,961.0315,961.03105,330,000
Apr 02, 202415,931.9315,931.9315,780.0215,846.8515,846.85104,770,000
Apr 01, 202416,169.2716,169.2715,996.8616,031.5716,031.5796,980,000
Mar 28, 202416,051.8716,253.4416,037.1216,211.6216,211.62107,110,000
Mar 27, 202415,929.3916,039.0115,888.9916,028.5516,028.5595,660,000
Mar 26, 202415,937.7316,000.6415,847.5115,850.8515,850.85101,570,000
Mar 25, 202415,992.3916,008.6715,853.5715,909.0715,909.0787,590,000
Mar 22, 202416,138.1716,201.5515,983.9816,010.9816,010.9871,430,000
Mar 21, 202415,872.8216,020.7615,872.8216,001.4216,001.4297,430,000
Mar 20, 202415,529.1315,829.2815,480.3415,820.3115,820.31100,330,000
Mar 19, 202415,410.8615,558.0015,401.5615,539.9315,539.9381,460,000
Mar 18, 202415,549.8515,577.9715,412.1115,417.5815,417.5890,150,000
Mar 15, 202415,598.3915,657.0615,479.1715,498.6315,498.63131,560,000
Mar 14, 202415,813.5415,813.5415,490.1315,607.7115,607.7195,720,000
Mar 13, 202415,891.5015,955.0015,788.0515,820.4615,820.46106,750,000
Mar 12, 202415,778.2315,907.6715,732.5715,882.2915,882.29154,000,000
Mar 11, 202415,722.9515,796.0215,681.6115,786.3015,786.3078,110,000
Mar 08, 202415,854.1415,917.4215,703.2315,718.2215,718.2287,800,000
Mar 07, 202415,729.9915,870.0415,729.9915,848.0415,848.0481,080,000
Mar 06, 202415,660.0715,817.1815,653.1715,673.5215,673.5287,370,000
Mar 05, 202415,731.6115,753.9315,568.0415,626.2415,626.24106,510,000
Mar 04, 202415,841.4315,908.2815,786.9715,789.8915,789.89128,440,000
Mar 01, 202415,839.9815,852.8315,709.1115,832.6215,832.6288,210,000
Feb 29, 202415,768.3715,876.8615,761.5315,841.5915,841.59110,470,000
Feb 28, 202415,715.9215,815.9315,666.3215,706.2115,706.2170,320,000
Feb 27, 202415,858.0915,886.1915,772.1015,796.8815,796.8880,940,000
Feb 26, 202415,885.1315,931.8415,834.1715,842.2515,842.2592,690,000
Feb 23, 202415,869.1515,983.3415,843.7715,921.0215,921.0293,130,000
Feb 22, 202415,660.5815,846.5815,627.9315,822.3715,822.37110,620,000
Feb 21, 202415,470.2515,613.5515,416.3815,582.4515,582.4583,210,000
Feb 20, 202415,563.3415,584.0415,392.7315,463.7715,463.77107,820,000
Feb 16, 202415,857.9815,857.9815,618.6415,629.1915,629.1986,940,000
Feb 15, 202415,897.7315,944.9615,789.1115,906.5315,906.5389,650,000
Feb 14, 202415,836.0715,890.3815,734.2015,824.2815,824.28109,350,000
Feb 13, 202416,048.3916,048.3915,670.3415,785.7715,785.77153,380,000
Feb 12, 202416,223.8216,273.0016,173.7816,210.4616,210.4691,320,000
Feb 09, 202416,167.1816,219.8316,050.1716,215.5016,215.5089,750,000
Feb 08, 202416,038.1916,151.6215,954.2116,142.8316,142.8395,880,000
Feb 07, 202416,076.6816,198.9516,060.2316,076.1216,076.1292,570,000
Feb 06, 202415,694.4816,085.5415,694.4816,009.2916,009.29108,360,000
Feb 05, 202415,764.8215,764.8215,588.6015,686.5615,686.5691,870,000
Feb 02, 202415,593.2615,888.9415,439.9515,799.5915,799.59103,710,000
Feb 01, 202415,458.3115,689.7315,368.3515,645.3515,645.35124,020,000
Jan 31, 202415,828.6315,903.4015,510.1215,515.8015,515.80116,610,000
Jan 30, 202415,813.6515,860.7015,664.2415,776.3115,776.31116,740,000
Jan 29, 202415,838.3815,941.7615,760.2515,935.0315,935.03117,990,000
Jan 26, 202415,956.0615,999.3715,802.2415,901.1215,901.12127,550,000
Jan 25, 202415,925.3616,035.7215,813.4715,952.7815,952.78211,640,000
Jan 24, 202415,965.9815,984.8015,739.9715,755.4215,755.42115,620,000
Jan 23, 202416,011.8616,073.4115,839.5415,892.6515,892.65151,980,000
Jan 22, 202415,646.9715,950.7415,646.9715,937.0315,937.03124,690,000
Jan 19, 202415,520.5915,638.1715,408.8915,592.3415,592.34135,810,000
Jan 18, 202415,262.4215,512.9615,262.4215,490.3115,490.31156,770,000
Jan 17, 202415,269.4815,290.1915,151.6215,232.0415,232.04128,640,000
Jan 16, 202415,427.4515,427.4515,256.7815,342.5815,342.58204,680,000
Jan 12, 202415,539.1915,591.4315,395.1615,470.5315,470.53198,020,000
Jan 11, 202415,565.0615,573.0515,364.6915,534.9015,534.9095,310,000
Jan 10, 202415,491.6315,609.1715,410.7915,602.8715,602.8789,450,000
Jan 09, 202415,584.7815,584.7815,453.6415,512.3015,512.30117,660,000
Jan 08, 202415,504.5015,645.9615,433.3115,645.9615,645.96142,250,000
Jan 05, 202415,477.3515,633.0515,461.7515,508.6715,508.67105,150,000
Jan 04, 202415,473.7215,574.8215,436.7415,498.1715,498.1794,410,000
Jan 03, 202415,695.5415,695.5415,493.8015,504.5615,504.56122,030,000
Jan 02, 202415,844.2315,944.2515,714.2515,774.7715,774.7797,720,000
Dec 29, 202315,982.9416,043.2415,832.2815,898.8515,898.8577,610,000
Dec 28, 202316,041.9716,075.0715,942.8116,002.1116,002.1153,590,000
Dec 27, 202316,109.2116,127.5215,994.1816,025.9416,025.9470,130,000
Dec 26, 202316,060.3416,167.4716,060.3416,104.2616,104.2664,610,000
Dec 22, 202316,063.1016,174.3916,013.2516,063.9016,063.9071,430,000
Dec 21, 202315,806.1015,994.5915,793.0215,992.0915,992.0994,530,000
Dec 20, 202315,800.0216,092.4915,721.3315,725.8815,725.88111,040,000
Dec 19, 202315,993.6916,149.9815,989.4816,104.6316,104.6387,880,000
Dec 18, 202316,071.6116,128.4915,949.0715,963.0415,963.0495,370,000
Dec 15, 202315,928.4616,131.0415,821.8016,016.1116,016.11195,530,000
Dec 14, 202315,757.8216,008.0515,757.8215,912.9215,912.92147,300,000
Dec 13, 202315,398.6615,633.6915,198.9515,615.8615,615.86139,460,000
Dec 12, 202315,432.2515,516.3815,382.3115,418.6015,418.60107,450,000
Dec 11, 202315,246.5815,424.0615,243.4015,398.2315,398.2393,230,000
Dec 08, 202315,284.4815,433.1915,197.8815,211.0615,211.06106,490,000
Dec 07, 202315,290.9015,309.4115,154.8415,299.2915,299.29156,350,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...