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
18 Apr. 2019	26,463.37	26,602.42	26,444.53	26,559.54	26,559.54	332,850,000
17 Apr. 2019	26,468.53	26,501.02	26,391.86	26,449.54	26,449.54	367,780,000
16 Apr. 2019	26,482.19	26,530.71	26,397.19	26,452.66	26,452.66	302,340,000
15 Apr. 2019	26,407.76	26,424.85	26,316.42	26,384.77	26,384.77	250,620,000
12 Apr. 2019	26,357.79	26,436.68	26,309.72	26,412.30	26,412.30	369,910,000
11 Apr. 2019	26,188.21	26,229.88	26,062.59	26,143.05	26,143.05	211,680,000
10 Apr. 2019	26,173.71	26,209.49	26,101.24	26,157.16	26,157.16	203,130,000
09 Apr. 2019	26,243.54	26,246.34	26,103.14	26,150.58	26,150.58	244,410,000
08 Apr. 2019	26,312.67	26,344.65	26,246.03	26,341.02	26,341.02	229,380,000
05 Apr. 2019	26,427.56	26,487.57	26,370.82	26,424.99	26,424.99	229,550,000
04 Apr. 2019	26,213.42	26,398.90	26,212.78	26,384.63	26,384.63	233,040,000
03 Apr. 2019	26,238.03	26,282.17	26,138.47	26,218.13	26,218.13	271,980,000
02 Apr. 2019	26,213.55	26,221.24	26,122.31	26,179.13	26,179.13	250,940,000
01 Apr. 2019	26,075.10	26,280.90	26,071.69	26,258.42	26,258.42	295,570,000
29 Mar. 2019	25,827.31	25,949.32	25,771.67	25,928.68	25,928.68	300,620,000
28 Mar. 2019	25,693.32	25,743.41	25,576.69	25,717.46	25,717.46	237,170,000
27 Mar. 2019	25,676.34	25,758.17	25,425.27	25,625.59	25,625.59	270,340,000
26 Mar. 2019	25,649.56	25,796.29	25,544.78	25,657.73	25,657.73	305,110,000
25 Mar. 2019	25,490.72	25,603.27	25,372.26	25,516.83	25,516.83	303,120,000
22 Mar. 2019	25,844.65	25,877.01	25,501.45	25,502.32	25,502.32	386,510,000
21 Mar. 2019	25,688.44	26,009.90	25,657.78	25,962.51	25,962.51	335,250,000
20 Mar. 2019	25,867.79	25,929.52	25,670.63	25,745.67	25,745.67	321,980,000
19 Mar. 2019	25,987.87	26,109.68	25,814.92	25,887.38	25,887.38	342,250,000
18 Mar. 2019	25,801.88	25,924.77	25,785.66	25,914.10	25,914.10	399,530,000
15 Mar. 2019	25,720.96	25,927.91	25,649.70	25,848.87	25,848.87	616,910,000
14 Mar. 2019	25,692.31	25,752.84	25,621.31	25,709.94	25,709.94	302,790,000
13 Mar. 2019	25,637.23	25,776.49	25,571.31	25,702.89	25,702.89	331,410,000
12 Mar. 2019	25,600.30	25,675.44	25,522.17	25,554.66	25,554.66	317,730,000
11 Mar. 2019	25,208.00	25,661.63	25,208.00	25,650.88	25,650.88	309,790,000
08 Mar. 2019	25,347.38	25,466.14	25,252.46	25,450.24	25,450.24	270,500,000
07 Mar. 2019	25,645.45	25,645.45	25,352.55	25,473.23	25,473.23	289,140,000
06 Mar. 2019	25,818.76	25,837.61	25,633.71	25,673.46	25,673.46	256,250,000
05 Mar. 2019	25,829.07	25,877.15	25,725.63	25,806.63	25,806.63	252,260,000
04 Mar. 2019	26,122.19	26,155.98	25,611.55	25,819.65	25,819.65	295,510,000
01 Mar. 2019	26,019.67	26,143.92	25,914.37	26,026.32	26,026.32	289,890,000
28 Feb. 2019	25,984.28	26,029.21	25,896.56	25,916.00	25,916.00	338,520,000
27 Feb. 2019	25,995.60	26,039.68	25,877.24	25,985.16	25,985.16	255,380,000
26 Feb. 2019	26,051.61	26,155.29	25,966.01	26,057.98	26,057.98	257,850,000
25 Feb. 2019	26,126.15	26,241.42	26,080.66	26,091.95	26,091.95	281,600,000
22 Feb. 2019	25,906.27	26,052.90	25,906.27	26,031.81	26,031.81	279,760,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...