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
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	26,228.88	26,527.19	26,227.76	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
30 Apr. 2019	26,594.56	26,614.04	26,419.47	26,592.91	26,592.91	340,320,000
29 Apr. 2019	26,559.87	26,602.54	26,520.75	26,554.39	26,554.39	279,450,000
26 Apr. 2019	26,454.62	26,543.56	26,392.55	26,543.33	26,543.33	317,290,000
25 Apr. 2019	26,426.37	26,536.48	26,310.28	26,462.08	26,462.08	296,730,000
24 Apr. 2019	26,652.56	26,680.58	26,582.86	26,597.05	26,597.05	283,370,000
23 Apr. 2019	26,513.83	26,695.96	26,503.56	26,656.39	26,656.39	311,690,000
22 Apr. 2019	26,510.77	26,553.05	26,458.61	26,511.05	26,511.05	232,570,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...