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
20 Sep. 2019	27,102.18	27,194.75	26,926.68	26,935.07	26,935.07	497,640,000
19 Sep. 2019	27,186.05	27,272.17	27,064.21	27,094.79	27,094.79	212,360,000
18 Sep. 2019	27,075.39	27,161.93	26,899.15	27,147.08	27,147.08	212,860,000
17 Sep. 2019	27,010.12	27,110.80	26,984.14	27,110.80	27,110.80	223,580,000
16 Sep. 2019	27,146.06	27,172.87	27,032.56	27,076.82	27,076.82	220,620,000
13 Sep. 2019	27,216.67	27,277.55	27,193.95	27,219.52	27,219.52	255,260,000
12 Sep. 2019	27,197.32	27,306.73	27,105.01	27,182.45	27,182.45	250,010,000
11 Sep. 2019	26,928.05	27,137.04	26,885.48	27,137.04	27,137.04	272,590,000
10 Sep. 2019	26,805.83	26,909.43	26,717.05	26,909.43	26,909.43	322,340,000
09 Sep. 2019	26,866.23	26,900.83	26,762.18	26,835.51	26,835.51	273,120,000
06 Sep. 2019	26,790.25	26,860.87	26,708.39	26,797.46	26,797.46	209,700,000
05 Sep. 2019	26,603.15	26,836.30	26,603.15	26,728.15	26,728.15	256,670,000
04 Sep. 2019	26,301.99	26,362.35	26,244.44	26,355.47	26,355.47	202,710,000
03 Sep. 2019	26,198.26	26,198.26	25,978.22	26,118.02	26,118.02	223,210,000
30 Aug. 2019	26,476.39	26,514.62	26,295.59	26,403.28	26,403.28	2,190,810,000
29 Aug. 2019	26,249.09	26,408.84	26,185.71	26,362.25	26,362.25	208,650,000
28 Aug. 2019	25,712.99	26,041.57	25,637.43	26,036.10	26,036.10	207,070,000
27 Aug. 2019	26,014.46	26,054.02	25,721.85	25,777.90	25,777.90	263,530,000
26 Aug. 2019	25,826.05	25,941.25	25,716.39	25,898.83	25,898.83	222,780,000
23 Aug. 2019	26,134.21	26,320.29	25,507.18	25,628.90	25,628.90	364,260,000
22 Aug. 2019	26,271.64	26,388.78	26,099.01	26,252.24	26,252.24	222,810,000
21 Aug. 2019	26,145.36	26,268.32	26,141.77	26,202.73	26,202.73	208,790,000
20 Aug. 2019	26,086.86	26,160.12	25,952.00	25,962.44	25,962.44	238,100,000
19 Aug. 2019	26,020.06	26,222.32	26,020.06	26,135.79	26,135.79	252,640,000
16 Aug. 2019	25,678.17	25,929.65	25,678.17	25,886.01	25,886.01	276,210,000
15 Aug. 2019	25,514.25	25,639.69	25,339.60	25,579.39	25,579.39	332,600,000
14 Aug. 2019	26,035.08	26,035.08	25,471.59	25,479.42	25,479.42	352,250,000
13 Aug. 2019	25,888.88	26,426.97	25,833.25	26,279.91	26,279.91	308,900,000
12 Aug. 2019	26,169.91	26,178.95	25,824.94	25,896.44	25,896.44	199,390,000
09 Aug. 2019	26,337.09	26,413.36	26,097.64	26,287.44	26,287.44	240,260,000
08 Aug. 2019	26,086.52	26,383.61	26,038.10	26,378.19	26,378.19	282,530,000
07 Aug. 2019	25,814.22	26,073.21	25,440.39	26,007.07	26,007.07	344,790,000
06 Aug. 2019	25,810.62	26,038.68	25,710.87	26,029.52	26,029.52	318,160,000
05 Aug. 2019	26,259.23	26,259.23	25,523.38	25,717.74	25,717.74	422,240,000
02 Aug. 2019	26,528.66	26,570.02	26,249.22	26,485.01	26,485.01	327,640,000
01 Aug. 2019	26,879.86	27,175.59	26,548.71	26,583.42	26,583.42	386,320,000
31 Jul. 2019	27,244.67	27,281.65	26,719.60	26,864.27	26,864.27	385,150,000
30 Jul. 2019	27,145.39	27,224.36	27,069.86	27,198.02	27,198.02	293,250,000
29 Jul. 2019	27,192.24	27,275.85	27,178.06	27,221.35	27,221.35	250,850,000
26 Jul. 2019	27,166.00	27,213.70	27,123.25	27,192.45	27,192.45	233,650,000
25 Jul. 2019	27,247.39	27,298.43	27,062.48	27,140.98	27,140.98	241,420,000
24 Jul. 2019	27,262.24	27,291.04	27,191.12	27,269.97	27,269.97	244,320,000
23 Jul. 2019	27,231.86	27,368.81	27,204.58	27,349.19	27,349.19	248,850,000
22 Jul. 2019	27,174.18	27,227.77	27,088.90	27,171.90	27,171.90	216,310,000
19 Jul. 2019	27,246.38	27,342.96	27,145.78	27,154.20	27,154.20	287,690,000
18 Jul. 2019	27,191.98	27,266.81	27,068.79	27,222.97	27,222.97	216,070,000
17 Jul. 2019	27,320.91	27,343.06	27,218.38	27,219.85	27,219.85	193,930,000
16 Jul. 2019	27,349.32	27,398.68	27,290.24	27,335.63	27,335.63	226,000,000
15 Jul. 2019	27,364.69	27,364.69	27,294.17	27,359.16	27,359.16	199,730,000
12 Jul. 2019	27,139.49	27,333.79	27,135.45	27,332.03	27,332.03	248,390,000
11 Jul. 2019	26,950.16	27,088.45	26,916.32	27,088.08	27,088.08	252,300,000
10 Jul. 2019	26,851.96	26,983.45	26,813.11	26,860.20	26,860.20	207,990,000
09 Jul. 2019	26,725.12	26,807.70	26,665.57	26,783.49	26,783.49	218,330,000
08 Jul. 2019	26,835.64	26,839.14	26,744.87	26,806.14	26,806.14	214,290,000
05 Jul. 2019	26,867.75	26,950.81	26,733.33	26,922.12	26,922.12	192,170,000
03 Jul. 2019	26,832.32	26,966.00	26,831.44	26,966.00	26,966.00	149,840,000
02 Jul. 2019	26,719.53	26,787.56	26,632.65	26,786.68	26,786.68	219,270,000
01 Jul. 2019	26,805.86	26,890.64	26,616.21	26,717.43	26,717.43	267,670,000
28 Jun. 2019	26,605.93	26,638.35	26,522.27	26,599.96	26,599.96	499,350,000
27 Jun. 2019	26,523.72	26,607.24	26,465.32	26,526.58	26,526.58	246,930,000
26 Jun. 2019	26,599.42	26,660.04	26,536.33	26,536.82	26,536.82	274,340,000
25 Jun. 2019	26,731.61	26,752.31	26,527.66	26,548.22	26,548.22	282,160,000
24 Jun. 2019	26,727.61	26,806.52	26,723.37	26,727.54	26,727.54	232,390,000
21 Jun. 2019	26,749.12	26,907.37	26,705.87	26,719.13	26,719.13	485,560,000
20 Jun. 2019	26,665.38	26,798.63	26,539.69	26,753.17	26,753.17	278,170,000
19 Jun. 2019	26,490.16	26,569.75	26,415.05	26,504.00	26,504.00	240,950,000
18 Jun. 2019	26,228.90	26,527.19	26,227.80	26,465.54	26,465.54	273,490,000
17 Jun. 2019	26,108.53	26,165.78	26,049.80	26,112.53	26,112.53	199,500,000
14 Jun. 2019	26,076.36	26,162.28	25,988.09	26,089.61	26,089.61	208,020,000
13 Jun. 2019	26,036.94	26,146.91	25,995.71	26,106.77	26,106.77	213,400,000
12 Jun. 2019	26,040.30	26,082.10	25,958.66	26,004.83	26,004.83	223,690,000
11 Jun. 2019	26,180.59	26,248.67	25,998.87	26,048.51	26,048.51	253,490,000
10 Jun. 2019	26,090.22	26,210.61	26,054.31	26,062.68	26,062.68	249,280,000
07 Jun. 2019	25,768.72	26,072.75	25,768.72	25,983.94	25,983.94	263,010,000
06 Jun. 2019	25,567.45	25,800.30	25,518.05	25,720.66	25,720.66	248,070,000
05 Jun. 2019	25,451.00	25,544.66	25,373.58	25,539.57	25,539.57	262,660,000
04 Jun. 2019	24,962.82	25,343.77	24,962.82	25,332.18	25,332.18	281,690,000
03 Jun. 2019	24,830.16	24,935.21	24,680.57	24,819.78	24,819.78	328,240,000
31 May 2019	25,046.31	25,046.31	24,809.51	24,815.04	24,815.04	292,230,000
30 May 2019	25,139.94	25,218.54	25,066.75	25,169.88	25,169.88	215,240,000
29 May 2019	25,231.46	25,231.46	24,938.24	25,126.41	25,126.41	298,930,000
28 May 2019	25,616.55	25,717.63	25,342.28	25,347.77	25,347.77	358,980,000
24 May 2019	25,551.07	25,670.81	25,496.20	25,585.69	25,585.69	201,370,000
23 May 2019	25,657.99	25,657.99	25,328.09	25,490.47	25,490.47	316,940,000
22 May 2019	25,818.46	25,878.21	25,755.11	25,776.61	25,776.61	241,760,000
21 May 2019	25,782.34	25,898.27	25,779.61	25,877.33	25,877.33	260,870,000
20 May 2019	25,655.31	25,751.71	25,560.55	25,679.90	25,679.90	279,560,000
17 May 2019	25,719.95	25,948.74	25,657.78	25,764.00	25,764.00	283,760,000
16 May 2019	25,692.14	25,957.63	25,692.14	25,862.68	25,862.68	320,960,000
15 May 2019	25,400.13	25,724.89	25,341.94	25,648.02	25,648.02	270,720,000
14 May 2019	25,384.03	25,688.96	25,384.03	25,532.05	25,532.05	291,570,000
13 May 2019	25,568.06	25,568.06	25,222.51	25,324.99	25,324.99	361,240,000
10 May 2019	25,763.72	26,019.32	25,469.86	25,942.37	25,942.37	294,580,000
09 May 2019	25,878.85	25,884.89	25,517.39	25,828.36	25,828.36	334,760,000
08 May 2019	25,933.79	26,118.10	25,889.41	25,967.33	25,967.33	276,420,000
07 May 2019	26,276.90	26,276.90	25,789.71	25,965.09	25,965.09	334,960,000
06 May 2019	26,160.62	26,476.27	26,033.95	26,438.48	26,438.48	283,020,000
03 May 2019	26,379.14	26,534.96	26,370.09	26,504.95	26,504.95	248,900,000
02 May 2019	26,407.15	26,454.69	26,180.36	26,307.79	26,307.79	287,610,000
01 May 2019	26,639.06	26,689.39	26,426.38	26,430.14	26,430.14	303,850,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...