^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec. 201824,575.8624,689.2524,561.8524,678.9624,678.9644,377,719
12 Dec. 201824,509.0924,828.2924,509.0924,527.2724,527.27344,330,000
11 Dec. 201824,719.9124,791.2624,221.0624,370.2424,370.24342,960,000
10 Dec. 201824,360.9524,500.8123,881.3724,423.2624,423.26389,690,000
07 Dec. 201824,918.8225,095.6224,284.7824,388.9524,388.95398,230,000
06 Dec. 201824,737.4224,951.0124,242.2224,947.6724,947.67471,690,000
04 Dec. 201825,752.5625,773.1225,008.1125,027.0725,027.07418,900,000
03 Dec. 201825,779.5725,980.2125,670.5125,826.4325,826.43388,480,000
30 Nov. 201825,307.1425,549.7125,250.9725,538.4625,538.46482,250,000
29 Nov. 201825,343.6525,479.0425,202.7925,338.8425,338.84305,110,000
28 Nov. 201824,832.8425,368.9324,832.8425,366.4325,366.43362,160,000
27 Nov. 201824,557.0224,750.7324,416.0324,748.7324,748.73308,250,000
26 Nov. 201824,364.1324,673.2924,364.1324,640.2424,640.24306,280,000
23 Nov. 201824,336.4024,408.8024,268.7424,285.9524,285.95155,940,000
21 Nov. 201824,541.6524,669.7924,463.2824,464.6924,464.69289,370,000
20 Nov. 201824,618.6824,707.2624,368.9824,465.6424,465.64445,920,000
19 Nov. 201825,392.6125,392.6124,900.9825,017.4425,017.44358,090,000
16 Nov. 201825,242.3525,510.2325,147.8025,413.2225,413.22354,460,000
15 Nov. 201825,061.4825,354.5624,787.7925,289.2725,289.27392,750,000
14 Nov. 201825,388.0825,501.2924,935.8225,080.5025,080.50384,240,000
13 Nov. 201825,321.2125,511.0325,193.7825,286.4925,286.49339,690,000
12 Nov. 201825,959.3325,966.7125,340.5125,387.1825,387.18346,910,000
09 Nov. 201826,149.1126,161.4925,882.9125,989.3025,989.30324,450,000
08 Nov. 201826,139.5926,277.8226,081.9026,191.2226,191.22295,650,000
07 Nov. 201825,788.4626,200.1425,765.8826,180.3026,180.30361,780,000
06 Nov. 201825,452.8325,651.8625,444.9025,635.0125,635.01265,450,000
05 Nov. 201825,261.4725,507.3525,261.4725,461.7025,461.70334,740,000
02 Nov. 201825,443.6025,578.9825,078.7225,270.8325,270.83429,480,000
01 Nov. 201825,142.0825,396.4725,108.1125,380.7425,380.74383,970,000
31 Oct. 201825,008.8225,336.5525,008.8225,115.7625,115.76448,930,000
30 Oct. 201824,482.0424,906.6824,415.6924,874.6424,874.64470,050,000
29 Oct. 201824,818.9825,040.5824,122.2324,442.9224,442.92443,850,000
26 Oct. 201824,770.2524,916.1624,445.1924,688.3124,688.31505,310,000
25 Oct. 201824,736.5425,104.2924,645.5624,984.5524,984.55439,670,000
24 Oct. 201825,172.8825,306.2324,533.1924,583.4224,583.42496,400,000
23 Oct. 201825,038.4625,307.7024,768.7925,191.4325,191.43436,430,000
22 Oct. 201825,492.1425,561.3425,236.0525,317.4125,317.41314,940,000
19 Oct. 201825,421.0925,608.7125,350.0225,444.3425,444.34350,810,000
18 Oct. 201825,645.5625,691.4625,236.0125,379.4525,379.45328,020,000
17 Oct. 201825,705.8725,810.0925,479.1625,706.6825,706.68298,210,000
16 Oct. 201825,351.5325,817.6825,351.5325,798.4225,798.42305,800,000
15 Oct. 201825,332.4625,482.4225,243.8825,250.5525,250.55287,320,000
12 Oct. 201825,407.6325,467.5525,000.8325,339.9925,339.99397,510,000
11 Oct. 201825,518.3925,683.6424,899.7725,052.8325,052.83522,880,000
10 Oct. 201826,441.7326,487.8725,567.1025,598.7425,598.74438,200,000
09 Oct. 201826,469.1926,539.9426,324.1626,430.5726,430.57282,560,000
08 Oct. 201826,399.4526,529.3526,223.0926,486.7826,486.78273,020,000
05 Oct. 201826,632.7726,676.1626,301.8126,447.0526,447.05267,100,000
04 Oct. 201826,784.0826,793.8226,471.6126,627.4826,627.48289,600,000
03 Oct. 201826,833.4726,951.8126,789.0826,828.3926,828.39280,130,000
02 Oct. 201826,648.9126,824.7826,627.6626,773.9426,773.94258,290,000
01 Oct. 201826,598.3626,737.9826,596.0526,651.2126,651.21238,320,000
28 Sep. 201826,407.6626,515.7626,383.5726,458.3126,458.31264,030,000
27 Sep. 201826,418.2726,557.0126,379.9526,439.9326,439.93226,350,000
26 Sep. 201826,536.8626,606.0926,349.3426,385.2826,385.28262,620,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...