Canada markets closed

Dow Jones U.S. Oil & Gas Total (^DWCOGS)

DJI - DJI Real Time Price. Currency in USD
Add to watchlist
7,290.98+92.86 (+1.29%)
At close: 05:04PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20247,360.997,379.967,272.457,290.987,290.98-
May 09, 20247,256.717,346.047,256.717,343.077,343.07-
May 08, 20247,220.277,281.847,205.647,245.767,245.76-
May 07, 20247,270.857,309.177,256.757,257.007,257.00-
May 06, 20247,237.147,334.447,232.437,262.707,262.70-
May 03, 20247,201.827,211.727,115.497,198.127,198.12-
May 02, 20247,183.827,228.947,148.327,188.027,188.02-
May 01, 20247,240.887,267.577,101.817,142.197,142.19-
Apr 30, 20247,460.437,463.407,254.277,259.227,259.22-
Apr 29, 20247,426.077,502.757,426.077,487.717,487.71-
Apr 26, 20247,429.307,464.287,361.607,438.527,438.52-
Apr 25, 20247,462.967,516.787,391.807,496.217,496.21-
Apr 24, 20247,424.007,468.547,382.357,459.077,459.07-
Apr 23, 20247,387.527,456.737,344.317,451.407,451.40-
Apr 22, 20247,345.647,463.797,270.677,407.647,407.64-
Apr 19, 20247,297.787,410.937,285.127,363.057,363.05-
Apr 18, 20247,323.547,348.517,255.157,283.377,283.37-
Apr 17, 20247,329.057,382.887,254.497,300.737,300.73-
Apr 16, 20247,371.857,399.277,267.357,327.617,327.61-
Apr 15, 20247,506.677,533.187,379.067,390.827,390.82-
Apr 12, 20247,637.927,687.087,434.577,468.997,468.99-
Apr 11, 20247,625.667,625.667,486.067,581.767,581.76-
Apr 10, 20247,551.867,622.407,521.187,601.197,601.19-
Apr 09, 20247,585.927,620.687,520.367,571.767,571.76-
Apr 08, 20247,614.297,638.667,554.287,566.357,566.35-
Apr 05, 20247,557.157,640.837,517.007,611.217,611.21-
Apr 04, 20247,555.047,577.697,503.497,530.287,530.28-
Apr 03, 20247,508.337,547.517,488.517,540.597,540.59-
Apr 02, 20247,433.647,488.597,385.077,482.717,482.71-
Apr 01, 20247,354.677,403.797,288.007,388.687,388.68-
Mar 28, 20247,298.787,348.277,269.447,336.647,336.64-
Mar 27, 20247,165.547,259.837,158.737,257.447,257.44-
Mar 26, 20247,246.277,263.207,173.087,178.867,178.86-
Mar 25, 20247,205.017,285.767,205.017,237.777,237.77-
Mar 22, 20247,195.937,210.547,157.357,172.857,172.85-
Mar 21, 20247,160.387,206.697,145.977,191.027,191.02-
Mar 20, 20247,120.417,175.687,101.387,155.087,155.08-
Mar 19, 20247,066.387,156.327,063.937,149.677,149.67-
Mar 18, 20247,075.137,091.557,014.767,069.487,069.48-
Mar 15, 20247,004.497,091.977,004.497,042.687,042.68-
Mar 14, 20246,981.317,023.296,957.707,022.547,022.54-
Mar 13, 20246,922.646,998.256,922.646,959.406,959.40-
Mar 12, 20246,865.316,881.146,820.346,855.236,855.23-
Mar 11, 20246,785.116,868.366,752.246,865.276,865.27-
Mar 08, 20246,765.116,805.776,756.546,797.946,797.94-
Mar 07, 20246,725.576,810.346,723.986,774.026,774.02-
Mar 06, 20246,750.746,787.296,704.386,719.926,719.92-
Mar 05, 20246,645.176,745.396,637.856,700.816,700.81-
Mar 04, 20246,736.556,747.536,650.116,656.456,656.45-
Mar 01, 20246,696.886,765.276,696.886,733.246,733.24-
Feb 29, 20246,633.216,673.736,620.066,647.616,647.61-
Feb 28, 20246,628.486,689.756,590.066,612.376,612.37-
Feb 27, 20246,677.376,685.376,597.836,628.426,628.42-
Feb 26, 20246,616.636,692.406,588.996,649.426,649.42-
Feb 23, 20246,621.206,650.396,564.996,631.476,631.47-
Feb 22, 20246,631.226,701.716,597.426,671.076,671.07-
Feb 21, 20246,560.486,676.856,560.486,668.326,668.32-
Feb 20, 20246,598.426,609.126,530.866,540.486,540.48-
Feb 16, 20246,617.146,654.336,578.636,604.506,604.50-
Feb 15, 20246,425.016,624.876,425.016,604.406,604.40-
Feb 14, 20246,464.476,505.036,401.116,436.106,436.10-
Feb 13, 20246,511.666,524.736,396.346,441.056,441.05-
Feb 12, 20246,468.416,543.606,468.416,522.936,522.93-
Feb 09, 20246,536.036,572.576,442.166,449.636,449.63-
Feb 08, 20246,466.736,558.386,465.536,537.946,537.94-
Feb 07, 20246,469.716,499.596,415.466,469.586,469.58-
Feb 06, 20246,439.166,510.156,420.146,452.666,452.66-
Feb 05, 20246,420.686,461.496,355.086,423.746,423.74-
Feb 02, 20246,496.626,504.566,404.406,447.186,447.18-
Feb 01, 20246,502.746,535.966,406.036,460.106,460.10-
Jan 31, 20246,595.216,608.126,465.676,467.426,467.42-
Jan 30, 20246,487.096,600.296,446.296,598.276,598.27-
Jan 29, 20246,537.236,540.206,468.656,539.256,539.25-
Jan 26, 20246,495.596,549.476,448.686,548.576,548.57-
Jan 25, 20246,420.616,500.696,371.826,499.276,499.27-
Jan 24, 20246,311.706,374.896,286.286,371.266,371.26-
Jan 23, 20246,252.766,331.486,250.606,281.306,281.30-
Jan 22, 20246,225.256,279.576,188.276,262.206,262.20-
Jan 19, 20246,219.626,237.766,189.796,237.766,237.76-
Jan 18, 20246,226.486,237.156,151.286,218.696,218.69-
Jan 17, 20246,204.096,281.296,195.356,225.516,225.51-
Jan 16, 20246,415.696,426.156,273.486,277.826,277.82-
Jan 12, 20246,464.766,484.966,396.706,436.216,436.21-
Jan 11, 20246,381.326,394.516,336.036,355.636,355.63-
Jan 10, 20246,412.856,412.856,322.296,349.666,349.66-
Jan 09, 20246,519.256,519.256,394.146,417.056,417.05-
Jan 08, 20246,474.116,519.016,387.816,516.656,516.65-
Jan 05, 20246,624.886,637.786,554.406,591.956,591.95-
Jan 04, 20246,726.266,765.106,571.846,579.346,579.34-
Jan 03, 20246,599.766,719.826,572.746,690.896,690.89-
Jan 02, 20246,575.516,669.436,575.516,606.496,606.49-
Dec 29, 20236,578.386,591.196,527.956,542.806,542.80-
Dec 28, 20236,629.276,656.146,563.546,564.906,564.90-
Dec 27, 20236,682.726,714.496,640.276,660.056,660.05-
Dec 26, 20236,681.316,726.116,665.336,693.786,693.78-
Dec 22, 20236,643.126,683.996,620.016,628.466,628.46-
Dec 21, 20236,587.736,613.106,545.876,611.466,611.46-
Dec 20, 20236,662.036,704.786,568.896,576.186,576.18-
Dec 19, 20236,579.296,650.476,564.346,648.076,648.07-
Dec 18, 20236,614.096,660.216,559.876,565.106,565.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...