Mail

^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Feb. 2019	25,906.27	26,052.90	25,906.27	26,031.81	26,031.81	279,759,596
21 Feb. 2019	25,922.41	25,938.88	25,762.21	25,850.63	25,850.63	255,710,000
20 Feb. 2019	25,872.26	25,986.20	25,846.48	25,954.44	25,954.44	287,880,000
19 Feb. 2019	25,849.85	25,961.44	25,820.01	25,891.32	25,891.32	280,620,000
15 Feb. 2019	25,564.63	25,883.72	25,564.63	25,883.25	25,883.25	328,530,000
14 Feb. 2019	25,460.65	25,558.90	25,308.09	25,439.39	25,439.39	313,010,000
13 Feb. 2019	25,480.86	25,625.95	25,480.86	25,543.27	25,543.27	263,330,000
12 Feb. 2019	25,152.03	25,458.98	25,152.03	25,425.76	25,425.76	278,110,000
11 Feb. 2019	25,142.81	25,196.75	25,009.10	25,053.11	25,053.11	241,700,000
08 Feb. 2019	25,042.36	25,106.39	24,883.04	25,106.33	25,106.33	248,210,000
07 Feb. 2019	25,265.81	25,314.26	25,000.52	25,169.53	25,169.53	295,460,000
06 Feb. 2019	25,371.57	25,439.04	25,312.06	25,390.30	25,390.30	247,590,000
05 Feb. 2019	25,287.93	25,427.32	25,287.65	25,411.52	25,411.52	310,650,000
04 Feb. 2019	25,062.12	25,239.91	24,977.67	25,239.37	25,239.37	298,540,000
01 Feb. 2019	25,025.31	25,193.15	24,982.49	25,063.89	25,063.89	372,090,000
31 Jan. 2019	24,954.48	25,049.62	24,842.09	24,999.67	24,999.67	507,350,000
30 Jan. 2019	24,826.52	25,109.62	24,790.90	25,014.86	25,014.86	397,330,000
29 Jan. 2019	24,519.62	24,674.87	24,504.04	24,579.96	24,579.96	330,870,000
28 Jan. 2019	24,596.98	24,596.98	24,323.94	24,528.22	24,528.22	347,170,000
25 Jan. 2019	24,687.21	24,860.15	24,676.75	24,737.20	24,737.20	376,890,000
24 Jan. 2019	24,579.96	24,626.30	24,422.73	24,553.24	24,553.24	320,170,000
23 Jan. 2019	24,577.25	24,700.98	24,307.17	24,575.62	24,575.62	318,600,000
22 Jan. 2019	24,607.76	24,607.76	24,244.31	24,404.48	24,404.48	338,480,000
18 Jan. 2019	24,534.19	24,750.22	24,459.03	24,706.35	24,706.35	372,970,000
17 Jan. 2019	24,147.09	24,474.46	24,088.90	24,370.10	24,370.10	288,590,000
16 Jan. 2019	24,139.91	24,288.61	24,119.72	24,207.16	24,207.16	302,830,000
15 Jan. 2019	23,914.11	24,099.14	23,887.93	24,065.59	24,065.59	291,570,000
14 Jan. 2019	23,880.53	23,964.90	23,765.24	23,909.84	23,909.84	277,560,000
11 Jan. 2019	23,940.01	23,996.32	23,798.16	23,995.95	23,995.95	262,650,000
10 Jan. 2019	23,811.11	24,014.78	23,703.25	24,001.92	24,001.92	338,150,000
09 Jan. 2019	23,844.27	23,985.45	23,776.56	23,879.12	23,879.12	324,570,000
08 Jan. 2019	23,680.32	23,864.65	23,581.45	23,787.45	23,787.45	317,420,000
07 Jan. 2019	23,474.26	23,687.74	23,301.59	23,531.35	23,531.35	334,200,000
04 Jan. 2019	22,894.92	23,518.64	22,894.92	23,433.16	23,433.16	396,020,000
03 Jan. 2019	23,176.39	23,176.39	22,638.41	22,686.22	22,686.22	424,240,000
02 Jan. 2019	23,058.61	23,413.47	22,928.59	23,346.24	23,346.24	321,570,000
31 Dec. 2018	23,153.94	23,333.18	23,118.30	23,327.46	23,327.46	288,830,000
28 Dec. 2018	23,213.61	23,381.88	22,981.33	23,062.40	23,062.40	336,510,000
27 Dec. 2018	22,629.06	23,138.89	22,267.42	23,138.82	23,138.82	407,940,000
26 Dec. 2018	21,857.73	22,878.92	21,712.53	22,878.45	22,878.45	433,080,000
24 Dec. 2018	22,317.28	22,339.87	21,792.20	21,792.20	21,792.20	308,420,000
21 Dec. 2018	22,871.74	23,254.59	22,396.34	22,445.37	22,445.37	900,510,000
20 Dec. 2018	23,224.12	23,282.20	22,644.31	22,859.60	22,859.60	576,700,000
19 Dec. 2018	23,693.33	24,057.34	23,162.64	23,323.66	23,323.66	503,550,000
18 Dec. 2018	23,769.13	23,927.77	23,516.02	23,675.64	23,675.64	408,070,000
17 Dec. 2018	23,986.83	24,088.08	23,456.88	23,592.98	23,592.98	466,740,000
14 Dec. 2018	24,408.04	24,431.14	24,033.79	24,100.51	24,100.51	416,940,000
13 Dec. 2018	24,575.86	24,740.96	24,473.29	24,597.38	24,597.38	299,970,000
12 Dec. 2018	24,509.09	24,828.29	24,509.09	24,527.27	24,527.27	344,330,000
11 Dec. 2018	24,719.91	24,791.26	24,221.06	24,370.24	24,370.24	342,960,000
10 Dec. 2018	24,360.95	24,500.81	23,881.37	24,423.26	24,423.26	389,690,000
07 Dec. 2018	24,918.82	25,095.62	24,284.78	24,388.95	24,388.95	398,230,000
06 Dec. 2018	24,737.42	24,951.01	24,242.22	24,947.67	24,947.67	471,690,000
04 Dec. 2018	25,752.56	25,773.12	25,008.11	25,027.07	25,027.07	418,900,000
03 Dec. 2018	25,779.57	25,980.21	25,670.51	25,826.43	25,826.43	388,480,000
30 Nov. 2018	25,307.14	25,549.71	25,250.97	25,538.46	25,538.46	482,250,000
29 Nov. 2018	25,343.65	25,479.04	25,202.79	25,338.84	25,338.84	305,110,000
28 Nov. 2018	24,832.84	25,368.93	24,832.84	25,366.43	25,366.43	362,160,000
27 Nov. 2018	24,557.02	24,750.73	24,416.03	24,748.73	24,748.73	308,250,000
26 Nov. 2018	24,364.13	24,673.29	24,364.13	24,640.24	24,640.24	306,280,000
23 Nov. 2018	24,336.40	24,408.80	24,268.74	24,285.95	24,285.95	155,940,000
21 Nov. 2018	24,541.65	24,669.79	24,463.28	24,464.69	24,464.69	289,370,000
20 Nov. 2018	24,618.68	24,707.26	24,368.98	24,465.64	24,465.64	445,920,000
19 Nov. 2018	25,392.61	25,392.61	24,900.98	25,017.44	25,017.44	358,090,000
16 Nov. 2018	25,242.35	25,510.23	25,147.80	25,413.22	25,413.22	354,460,000
15 Nov. 2018	25,061.48	25,354.56	24,787.79	25,289.27	25,289.27	392,750,000
14 Nov. 2018	25,388.08	25,501.29	24,935.82	25,080.50	25,080.50	384,240,000
13 Nov. 2018	25,321.21	25,511.03	25,193.78	25,286.49	25,286.49	339,690,000
12 Nov. 2018	25,959.33	25,966.71	25,340.51	25,387.18	25,387.18	346,910,000
09 Nov. 2018	26,149.11	26,161.49	25,882.91	25,989.30	25,989.30	324,450,000
08 Nov. 2018	26,139.59	26,277.82	26,081.90	26,191.22	26,191.22	295,650,000
07 Nov. 2018	25,788.46	26,200.14	25,765.88	26,180.30	26,180.30	361,780,000
06 Nov. 2018	25,452.83	25,651.86	25,444.90	25,635.01	25,635.01	265,450,000
05 Nov. 2018	25,261.47	25,507.35	25,261.47	25,461.70	25,461.70	334,740,000
02 Nov. 2018	25,443.60	25,578.98	25,078.72	25,270.83	25,270.83	429,480,000
01 Nov. 2018	25,142.08	25,396.47	25,108.11	25,380.74	25,380.74	383,970,000
31 Oct. 2018	25,008.82	25,336.55	25,008.82	25,115.76	25,115.76	448,930,000
30 Oct. 2018	24,482.04	24,906.68	24,415.69	24,874.64	24,874.64	470,050,000
29 Oct. 2018	24,818.98	25,040.58	24,122.23	24,442.92	24,442.92	443,850,000
26 Oct. 2018	24,770.25	24,916.16	24,445.19	24,688.31	24,688.31	505,310,000
25 Oct. 2018	24,736.54	25,104.29	24,645.56	24,984.55	24,984.55	439,670,000
24 Oct. 2018	25,172.88	25,306.23	24,533.19	24,583.42	24,583.42	496,400,000
23 Oct. 2018	25,038.46	25,307.70	24,768.79	25,191.43	25,191.43	436,430,000
22 Oct. 2018	25,492.14	25,561.34	25,236.05	25,317.41	25,317.41	314,940,000
19 Oct. 2018	25,421.09	25,608.71	25,350.02	25,444.34	25,444.34	350,810,000
18 Oct. 2018	25,645.56	25,691.46	25,236.01	25,379.45	25,379.45	328,020,000
17 Oct. 2018	25,705.87	25,810.09	25,479.16	25,706.68	25,706.68	298,210,000
16 Oct. 2018	25,351.53	25,817.68	25,351.53	25,798.42	25,798.42	305,800,000
15 Oct. 2018	25,332.46	25,482.42	25,243.88	25,250.55	25,250.55	287,320,000
12 Oct. 2018	25,407.63	25,467.55	25,000.83	25,339.99	25,339.99	397,510,000
11 Oct. 2018	25,518.39	25,683.64	24,899.77	25,052.83	25,052.83	522,880,000
10 Oct. 2018	26,441.73	26,487.87	25,567.10	25,598.74	25,598.74	438,200,000
09 Oct. 2018	26,469.19	26,539.94	26,324.16	26,430.57	26,430.57	282,560,000
08 Oct. 2018	26,399.45	26,529.35	26,223.09	26,486.78	26,486.78	273,020,000
05 Oct. 2018	26,632.77	26,676.16	26,301.81	26,447.05	26,447.05	267,100,000
04 Oct. 2018	26,784.08	26,793.82	26,471.61	26,627.48	26,627.48	289,600,000
03 Oct. 2018	26,833.47	26,951.81	26,789.08	26,828.39	26,828.39	280,130,000
02 Oct. 2018	26,648.91	26,824.78	26,627.66	26,773.94	26,773.94	258,290,000
01 Oct. 2018	26,598.36	26,737.98	26,596.05	26,651.21	26,651.21	238,320,000
28 Sep. 2018	26,407.66	26,515.76	26,383.57	26,458.31	26,458.31	264,030,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...