^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 201826,601.5826,634.8526,475.5826,492.2126,492.21234,110,000
24 Sep 201826,705.2526,709.9426,548.6826,562.0526,562.05254,850,000
21 Sep 201826,726.2526,769.1626,680.3726,743.5026,743.50657,620,000
20 Sep 201826,519.3926,697.4926,519.3926,656.9826,656.98260,480,000
19 Sep 201826,287.8426,464.4126,280.7626,405.7626,405.76251,330,000
18 Sep 201826,076.2126,317.3426,076.2126,246.9626,246.96243,000,000
17 Sep 201826,151.6626,184.4726,030.3526,062.1226,062.12230,230,000
14 Sep 201826,169.5626,211.1126,068.2926,154.6726,154.67228,640,000
13 Sep 201826,083.9426,191.6426,067.0826,145.9926,145.99260,800,000
12 Sep 201825,989.0726,145.7225,929.4325,998.9225,998.92282,770,000
11 Sep 201825,841.1426,019.9225,754.3225,971.0625,971.06265,960,000
10 Sep 201825,991.9126,039.9625,854.1325,857.0725,857.07252,170,000
07 Sep 201825,951.0226,002.9925,818.3925,916.5425,916.54281,350,000
06 Sep 201825,973.0226,073.6825,880.8425,995.8725,995.87262,380,000
05 Sep 201825,919.8426,011.2225,871.0425,974.9925,974.99289,210,000
04 Sep 201825,916.0725,971.7725,805.9525,952.4825,952.48254,600,000
31 Aug 201825,964.8526,028.8325,879.7725,964.8225,964.82273,440,000
30 Aug 201826,099.0126,104.3725,934.8025,986.9225,986.92240,440,000
29 Aug 201826,082.5326,167.9426,035.3026,124.5726,124.57214,960,000
28 Aug 201826,092.7026,122.2426,037.8526,064.0226,064.02211,470,000
27 Aug 201825,882.7126,067.5725,882.7126,049.6426,049.64220,510,000
24 Aug 201825,688.5825,826.0525,688.5825,790.3525,790.35200,330,000
23 Aug 201825,714.8625,762.5625,608.0225,656.9825,656.98213,270,000
22 Aug 201825,825.0625,836.1625,722.4325,733.6025,733.60200,480,000
21 Aug 201825,786.9925,888.8225,784.9025,822.2925,822.29241,620,000
20 Aug 201825,727.7025,790.1725,716.4125,758.6925,758.69248,570,000
17 Aug 201825,550.8025,728.1625,521.6625,669.3225,669.32284,160,000
16 Aug 201825,294.9725,607.3425,294.9725,558.7325,558.73342,430,000
15 Aug 201825,235.3725,235.3724,965.7725,162.4125,162.41295,810,000
14 Aug 201825,215.6925,339.5125,201.8725,299.9225,299.92219,210,000
13 Aug 201825,327.1925,381.3925,153.9325,187.7025,187.70219,990,000
10 Aug 201825,401.1925,401.1925,222.8825,313.1425,313.14234,480,000
09 Aug 201825,589.7925,613.3125,492.6925,509.2325,509.23214,970,000
08 Aug 201825,615.7225,634.1125,557.4825,583.7525,583.75217,770,000
07 Aug 201825,551.6525,692.7225,551.6525,628.9125,628.91239,910,000
06 Aug 201825,437.4325,540.0225,381.3825,502.1825,502.18238,990,000
03 Aug 201825,360.3725,467.9025,325.1725,462.5825,462.58239,020,000
02 Aug 201825,256.4525,360.4825,120.0725,326.1625,326.16307,700,000
01 Aug 201825,461.6325,488.8025,278.3225,333.8225,333.82315,880,000
31 Jul 201825,345.2125,490.9825,345.2125,415.1925,415.19348,700,000
30 Jul 201825,439.3225,500.1625,287.3825,306.8325,306.83296,880,000
27 Jul 201825,520.5225,580.2225,370.0725,451.0625,451.06329,680,000
26 Jul 201825,468.5525,587.2425,463.1625,527.0725,527.07297,530,000
25 Jul 201825,183.7025,432.8725,113.5525,414.1025,414.10273,670,000
24 Jul 201825,092.4325,286.6225,092.4325,241.9425,241.94274,940,000
23 Jul 201825,036.9025,081.4524,983.3325,044.2925,044.29228,820,000
20 Jul 201825,041.1425,124.1024,986.3525,058.1225,058.12274,080,000
19 Jul 201825,139.1525,154.1725,052.6225,064.5025,064.50285,760,000
18 Jul 201825,133.7925,215.3225,101.1225,199.2925,199.29252,870,000
17 Jul 201825,033.9225,155.3924,989.6125,119.8925,119.89250,450,000
16 Jul 201825,025.5825,072.4124,979.6425,064.3625,064.36231,270,000
13 Jul 201824,926.0725,043.2124,890.0625,019.4125,019.41255,520,000
12 Jul 201824,802.9024,939.9724,802.9024,924.8924,924.89233,150,000
11 Jul 201824,789.4824,815.1624,663.8224,700.4524,700.45237,370,000
10 Jul 201824,806.9724,945.3824,806.9724,919.6624,919.66235,040,000
09 Jul 201824,519.2024,796.5224,518.4324,776.5924,776.59240,580,000
06 Jul 201824,352.4724,520.2924,281.4724,456.4824,456.48219,450,000
05 Jul 201824,285.8224,372.8024,177.4424,356.7424,356.74237,670,000
03 Jul 201824,359.3924,444.8824,150.8524,174.8224,174.82160,960,000
02 Jul 201824,161.5324,319.4224,077.5624,307.1824,307.18244,110,000
29 Jun 201824,323.9324,509.5224,269.7124,271.4124,271.41329,070,000
28 Jun 201824,064.1924,308.1623,997.2124,216.0524,216.05305,020,000
27 Jun 201824,303.1124,569.0224,115.8224,117.5924,117.59313,790,000
26 Jun 201824,281.8924,384.2124,241.2224,283.1124,283.11301,130,000
25 Jun 201824,463.7324,463.7324,084.3924,252.8024,252.80439,130,000
22 Jun 201824,526.9724,663.1824,526.9724,580.8924,580.89473,970,000
21 Jun 201824,639.2124,639.2124,406.6324,461.7024,461.70349,570,000
20 Jun 201824,771.1724,804.7624,628.3924,657.8024,657.80359,520,000
19 Jun 201824,763.5924,763.5924,567.7524,700.2124,700.21376,380,000
18 Jun 201824,944.2825,003.1024,825.7724,987.4724,987.47337,070,000
15 Jun 201825,116.7125,130.8224,894.3825,090.4825,090.48659,370,000
14 Jun 201825,254.6525,332.5025,138.6025,175.3125,175.31341,170,000
13 Jun 201825,328.6525,362.0725,191.4225,201.2025,201.20329,700,000
12 Jun 201825,346.8225,364.3725,247.0425,320.7325,320.73265,750,000
11 Jun 201825,336.6725,402.8325,290.2025,322.3125,322.31276,740,000
08 Jun 201825,209.2925,325.6325,165.7025,316.5325,316.53317,510,000
07 Jun 201825,192.1425,326.0925,164.4825,241.4125,241.41357,680,000
06 Jun 201824,854.1425,146.4624,854.1425,146.3925,146.39316,090,000
05 Jun 201824,820.1224,838.7824,710.8224,799.9824,799.98306,340,000
04 Jun 201824,727.5524,859.3724,722.1424,813.6924,813.69340,400,000
01 Jun 201824,542.0924,673.6024,542.0924,635.2124,635.21315,710,000
31 May 201824,620.7924,620.7924,352.1524,415.8424,415.84429,740,000
30 May 201824,467.8324,714.4824,459.0924,667.7824,667.78324,870,000
29 May 201824,606.5924,635.1824,247.8424,361.4524,361.45395,810,000
25 May 201824,781.2924,824.2224,687.8124,753.0924,753.09257,210,000
24 May 201824,877.3624,877.3624,605.9024,811.7624,811.76347,050,000
23 May 201824,757.7124,889.4624,667.1224,886.8124,886.81399,610,000
22 May 201825,047.5525,064.9924,812.0624,834.4124,834.41288,200,000
21 May 201824,883.0625,086.4924,883.0625,013.2925,013.29308,920,000
18 May 201824,707.7224,774.9724,664.8724,715.0924,715.09269,700,000
17 May 201824,752.4024,839.4924,639.4024,713.9824,713.98314,650,000
16 May 201824,722.3224,801.1924,672.7924,768.9324,768.93280,810,000
15 May 201824,809.5524,809.5524,629.3924,706.4124,706.41301,900,000
14 May 201824,879.3724,994.1924,862.5224,899.4124,899.41282,860,000
11 May 201824,758.6424,868.6524,717.5024,831.1724,831.17274,150,000
10 May 201824,591.6624,794.9924,575.9124,739.5324,739.53304,210,000
09 May 201824,399.1824,586.4824,323.8724,542.5424,542.54361,580,000
08 May 201824,341.3524,412.3424,198.3424,360.2124,360.21344,940,000
07 May 201824,317.6624,479.4524,263.4224,357.3224,357.32307,670,000
04 May 201823,865.2224,333.3523,778.8724,262.5124,262.51329,480,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...