^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201927,004.4927,018.2526,770.1326,770.2026,770.20288,970,000
17 Oct 201927,032.3827,112.1626,970.2927,025.8827,025.88222,540,000
16 Oct 201926,972.3127,058.3426,943.2927,001.9827,001.98214,660,000
15 Oct 201926,811.2027,120.1126,811.2027,024.8027,024.80245,510,000
14 Oct 201926,766.4326,874.3326,749.1826,787.3626,787.36178,620,000
11 Oct 201926,694.2027,013.9726,694.2026,816.5926,816.59282,080,000
10 Oct 201926,317.3526,603.3126,314.5126,496.6726,496.67217,680,000
09 Oct 201926,308.2326,424.3126,249.7526,346.0126,346.01190,060,000
08 Oct 201926,276.5926,421.8126,139.8026,164.0426,164.04244,590,000
07 Oct 201926,502.3326,655.8426,424.5426,478.0226,478.02195,200,000
04 Oct 201926,271.7026,590.7426,271.7026,573.7226,573.72221,310,000
03 Oct 201926,039.0226,205.2025,743.4626,201.0426,201.04241,610,000
02 Oct 201926,425.8626,438.0425,974.1226,078.6226,078.62309,640,000
01 Oct 201926,962.5427,046.2126,562.2226,573.0426,573.04260,110,000
30 Sep 201926,852.3326,998.8626,852.3326,916.8326,916.83222,680,000
27 Sep 201926,987.2627,012.5426,715.8226,820.2526,820.25217,780,000
26 Sep 201927,004.1127,015.0726,803.8426,891.1226,891.12229,180,000
25 Sep 201926,866.7127,016.5626,755.8626,970.7126,970.71237,220,000
24 Sep 201927,034.0727,079.6826,704.9626,807.7726,807.77301,750,000
23 Sep 201926,851.4527,011.0726,831.3426,949.9926,949.99204,240,000
20 Sep 201927,102.1827,194.7526,926.6826,935.0726,935.07497,640,000
19 Sep 201927,186.0527,272.1727,064.2127,094.7927,094.79212,360,000
18 Sep 201927,075.3927,161.9326,899.1527,147.0827,147.08212,860,000
17 Sep 201927,010.1227,110.8026,984.1427,110.8027,110.80223,580,000
16 Sep 201927,146.0627,172.8727,032.5627,076.8227,076.82220,620,000
13 Sep 201927,216.6727,277.5527,193.9527,219.5227,219.52255,260,000
12 Sep 201927,197.3227,306.7327,105.0127,182.4527,182.45250,010,000
11 Sep 201926,928.0527,137.0426,885.4827,137.0427,137.04272,590,000
10 Sep 201926,805.8326,909.4326,717.0526,909.4326,909.43322,340,000
09 Sep 201926,866.2326,900.8326,762.1826,835.5126,835.51273,120,000
06 Sep 201926,790.2526,860.8726,708.3926,797.4626,797.46209,700,000
05 Sep 201926,603.1526,836.3026,603.1526,728.1526,728.15256,670,000
04 Sep 201926,301.9926,362.3526,244.4426,355.4726,355.47202,710,000
03 Sep 201926,198.2626,198.2625,978.2226,118.0226,118.02223,210,000
30 Aug 201926,476.3926,514.6226,295.5926,403.2826,403.282,190,810,000
29 Aug 201926,249.0926,408.8426,185.7126,362.2526,362.25208,650,000
28 Aug 201925,712.9926,041.5725,637.4326,036.1026,036.10207,070,000
27 Aug 201926,014.4626,054.0225,721.8525,777.9025,777.90263,530,000
26 Aug 201925,826.0525,941.2525,716.3925,898.8325,898.83222,780,000
23 Aug 201926,134.2126,320.2925,507.1825,628.9025,628.90364,260,000
22 Aug 201926,271.6426,388.7826,099.0126,252.2426,252.24222,810,000
21 Aug 201926,145.3626,268.3226,141.7726,202.7326,202.73208,790,000
20 Aug 201926,086.8626,160.1225,952.0025,962.4425,962.44238,100,000
19 Aug 201926,020.0626,222.3226,020.0626,135.7926,135.79252,640,000
16 Aug 201925,678.1725,929.6525,678.1725,886.0125,886.01276,210,000
15 Aug 201925,514.2525,639.6925,339.6025,579.3925,579.39332,600,000
14 Aug 201926,035.0826,035.0825,471.5925,479.4225,479.42352,250,000
13 Aug 201925,888.8826,426.9725,833.2526,279.9126,279.91308,900,000
12 Aug 201926,169.9126,178.9525,824.9425,896.4425,896.44199,390,000
09 Aug 201926,337.0926,413.3626,097.6426,287.4426,287.44240,260,000
08 Aug 201926,086.5226,383.6126,038.1026,378.1926,378.19282,530,000
07 Aug 201925,814.2226,073.2125,440.3926,007.0726,007.07344,790,000
06 Aug 201925,810.6226,038.6825,710.8726,029.5226,029.52318,160,000
05 Aug 201926,259.2326,259.2325,523.3825,717.7425,717.74422,240,000
02 Aug 201926,528.6626,570.0226,249.2226,485.0126,485.01327,640,000
01 Aug 201926,879.8627,175.5926,548.7126,583.4226,583.42386,320,000
31 Jul 201927,244.6727,281.6526,719.6026,864.2726,864.27385,150,000
30 Jul 201927,145.3927,224.3627,069.8627,198.0227,198.02293,250,000
29 Jul 201927,192.2427,275.8527,178.0627,221.3527,221.35250,850,000
26 Jul 201927,166.0027,213.7027,123.2527,192.4527,192.45233,650,000
25 Jul 201927,247.3927,298.4327,062.4827,140.9827,140.98241,420,000
24 Jul 201927,262.2427,291.0427,191.1227,269.9727,269.97244,320,000
23 Jul 201927,231.8627,368.8127,204.5827,349.1927,349.19248,850,000
22 Jul 201927,174.1827,227.7727,088.9027,171.9027,171.90216,310,000
19 Jul 201927,246.3827,342.9627,145.7827,154.2027,154.20287,690,000
18 Jul 201927,191.9827,266.8127,068.7927,222.9727,222.97216,070,000
17 Jul 201927,320.9127,343.0627,218.3827,219.8527,219.85193,930,000
16 Jul 201927,349.3227,398.6827,290.2427,335.6327,335.63226,000,000
15 Jul 201927,364.6927,364.6927,294.1727,359.1627,359.16199,730,000
12 Jul 201927,139.4927,333.7927,135.4527,332.0327,332.03248,390,000
11 Jul 201926,950.1627,088.4526,916.3227,088.0827,088.08252,300,000
10 Jul 201926,851.9626,983.4526,813.1126,860.2026,860.20207,990,000
09 Jul 201926,725.1226,807.7026,665.5726,783.4926,783.49218,330,000
08 Jul 201926,835.6426,839.1426,744.8726,806.1426,806.14214,290,000
05 Jul 201926,867.7526,950.8126,733.3326,922.1226,922.12192,170,000
03 Jul 201926,832.3226,966.0026,831.4426,966.0026,966.00149,840,000
02 Jul 201926,719.5326,787.5626,632.6526,786.6826,786.68219,270,000
01 Jul 201926,805.8626,890.6426,616.2126,717.4326,717.43267,670,000
28 Jun 201926,605.9326,638.3526,522.2726,599.9626,599.96499,350,000
27 Jun 201926,523.7226,607.2426,465.3226,526.5826,526.58246,930,000
26 Jun 201926,599.4226,660.0426,536.3326,536.8226,536.82274,340,000
25 Jun 201926,731.6126,752.3126,527.6626,548.2226,548.22282,160,000
24 Jun 201926,727.6126,806.5226,723.3726,727.5426,727.54232,390,000
21 Jun 201926,749.1226,907.3726,705.8726,719.1326,719.13485,560,000
20 Jun 201926,665.3826,798.6326,539.6926,753.1726,753.17278,170,000
19 Jun 201926,490.1626,569.7526,415.0526,504.0026,504.00240,950,000
18 Jun 201926,228.9026,527.1926,227.8026,465.5426,465.54273,490,000
17 Jun 201926,108.5326,165.7826,049.8026,112.5326,112.53199,500,000
14 Jun 201926,076.3626,162.2825,988.0926,089.6126,089.61208,020,000
13 Jun 201926,036.9426,146.9125,995.7126,106.7726,106.77213,400,000
12 Jun 201926,040.3026,082.1025,958.6626,004.8326,004.83223,690,000
11 Jun 201926,180.5926,248.6725,998.8726,048.5126,048.51253,490,000
10 Jun 201926,090.2226,210.6126,054.3126,062.6826,062.68249,280,000
07 Jun 201925,768.7226,072.7525,768.7225,983.9425,983.94263,010,000
06 Jun 201925,567.4525,800.3025,518.0525,720.6625,720.66248,070,000
05 Jun 201925,451.0025,544.6625,373.5825,539.5725,539.57262,660,000
04 Jun 201924,962.8225,343.7724,962.8225,332.1825,332.18281,690,000
03 Jun 201924,830.1624,935.2124,680.5724,819.7824,819.78328,240,000
31 May 201925,046.3125,046.3124,809.5124,815.0424,815.04292,230,000
30 May 201925,139.9425,218.5425,066.7525,169.8825,169.88215,240,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...