^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 |
|---|---|---|---|---|---|---|
| 13 Dec. 2018 | 24,575.86 | 24,689.25 | 24,561.85 | 24,678.96 | 24,678.96 | 44,377,719 |
| 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 |
| 27 Sep. 2018 | 26,418.27 | 26,557.01 | 26,379.95 | 26,439.93 | 26,439.93 | 226,350,000 |
| 26 Sep. 2018 | 26,536.86 | 26,606.09 | 26,349.34 | 26,385.28 | 26,385.28 | 262,620,000 |
| 25 Sep. 2018 | 26,601.58 | 26,634.85 | 26,475.58 | 26,492.21 | 26,492.21 | 234,110,000 |
| 24 Sep. 2018 | 26,705.25 | 26,709.94 | 26,548.68 | 26,562.05 | 26,562.05 | 254,850,000 |
| 21 Sep. 2018 | 26,726.25 | 26,769.16 | 26,680.37 | 26,743.50 | 26,743.50 | 657,620,000 |
| 20 Sep. 2018 | 26,519.39 | 26,697.49 | 26,519.39 | 26,656.98 | 26,656.98 | 260,480,000 |
| 19 Sep. 2018 | 26,287.84 | 26,464.41 | 26,280.76 | 26,405.76 | 26,405.76 | 251,330,000 |
| 18 Sep. 2018 | 26,076.21 | 26,317.34 | 26,076.21 | 26,246.96 | 26,246.96 | 243,000,000 |
| 17 Sep. 2018 | 26,151.66 | 26,184.47 | 26,030.35 | 26,062.12 | 26,062.12 | 230,230,000 |
| 14 Sep. 2018 | 26,169.56 | 26,211.11 | 26,068.29 | 26,154.67 | 26,154.67 | 228,640,000 |
| 13 Sep. 2018 | 26,083.94 | 26,191.64 | 26,067.08 | 26,145.99 | 26,145.99 | 260,800,000 |
| 12 Sep. 2018 | 25,989.07 | 26,145.72 | 25,929.43 | 25,998.92 | 25,998.92 | 282,770,000 |
| 11 Sep. 2018 | 25,841.14 | 26,019.92 | 25,754.32 | 25,971.06 | 25,971.06 | 265,960,000 |
| 10 Sep. 2018 | 25,991.91 | 26,039.96 | 25,854.13 | 25,857.07 | 25,857.07 | 252,170,000 |
| 07 Sep. 2018 | 25,951.02 | 26,002.99 | 25,818.39 | 25,916.54 | 25,916.54 | 281,350,000 |
| 06 Sep. 2018 | 25,973.02 | 26,073.68 | 25,880.84 | 25,995.87 | 25,995.87 | 262,380,000 |
| 05 Sep. 2018 | 25,919.84 | 26,011.22 | 25,871.04 | 25,974.99 | 25,974.99 | 289,210,000 |
| 04 Sep. 2018 | 25,916.07 | 25,971.77 | 25,805.95 | 25,952.48 | 25,952.48 | 254,600,000 |
| 31 Aug. 2018 | 25,964.85 | 26,028.83 | 25,879.77 | 25,964.82 | 25,964.82 | 273,440,000 |
| 30 Aug. 2018 | 26,099.01 | 26,104.37 | 25,934.80 | 25,986.92 | 25,986.92 | 240,440,000 |
| 29 Aug. 2018 | 26,082.53 | 26,167.94 | 26,035.30 | 26,124.57 | 26,124.57 | 214,960,000 |
| 28 Aug. 2018 | 26,092.70 | 26,122.24 | 26,037.85 | 26,064.02 | 26,064.02 | 211,470,000 |
| 27 Aug. 2018 | 25,882.71 | 26,067.57 | 25,882.71 | 26,049.64 | 26,049.64 | 220,510,000 |
| 24 Aug. 2018 | 25,688.58 | 25,826.05 | 25,688.58 | 25,790.35 | 25,790.35 | 200,330,000 |
| 23 Aug. 2018 | 25,714.86 | 25,762.56 | 25,608.02 | 25,656.98 | 25,656.98 | 213,270,000 |
| 22 Aug. 2018 | 25,825.06 | 25,836.16 | 25,722.43 | 25,733.60 | 25,733.60 | 200,480,000 |
| 21 Aug. 2018 | 25,786.99 | 25,888.82 | 25,784.90 | 25,822.29 | 25,822.29 | 241,620,000 |
| 20 Aug. 2018 | 25,727.70 | 25,790.17 | 25,716.41 | 25,758.69 | 25,758.69 | 248,570,000 |
| 17 Aug. 2018 | 25,550.80 | 25,728.16 | 25,521.66 | 25,669.32 | 25,669.32 | 284,160,000 |
| 16 Aug. 2018 | 25,294.97 | 25,607.34 | 25,294.97 | 25,558.73 | 25,558.73 | 342,430,000 |
| 15 Aug. 2018 | 25,235.37 | 25,235.37 | 24,965.77 | 25,162.41 | 25,162.41 | 295,810,000 |
| 14 Aug. 2018 | 25,215.69 | 25,339.51 | 25,201.87 | 25,299.92 | 25,299.92 | 219,210,000 |
| 13 Aug. 2018 | 25,327.19 | 25,381.39 | 25,153.93 | 25,187.70 | 25,187.70 | 219,990,000 |
| 10 Aug. 2018 | 25,401.19 | 25,401.19 | 25,222.88 | 25,313.14 | 25,313.14 | 234,480,000 |
| 09 Aug. 2018 | 25,589.79 | 25,613.31 | 25,492.69 | 25,509.23 | 25,509.23 | 214,970,000 |
| 08 Aug. 2018 | 25,615.72 | 25,634.11 | 25,557.48 | 25,583.75 | 25,583.75 | 217,770,000 |
| 07 Aug. 2018 | 25,551.65 | 25,692.72 | 25,551.65 | 25,628.91 | 25,628.91 | 239,910,000 |
| 06 Aug. 2018 | 25,437.43 | 25,540.02 | 25,381.38 | 25,502.18 | 25,502.18 | 238,990,000 |
| 03 Aug. 2018 | 25,360.37 | 25,467.90 | 25,325.17 | 25,462.58 | 25,462.58 | 239,020,000 |
| 02 Aug. 2018 | 25,256.45 | 25,360.48 | 25,120.07 | 25,326.16 | 25,326.16 | 307,700,000 |
| 01 Aug. 2018 | 25,461.63 | 25,488.80 | 25,278.32 | 25,333.82 | 25,333.82 | 315,880,000 |
| 31 Jul. 2018 | 25,345.21 | 25,490.98 | 25,345.21 | 25,415.19 | 25,415.19 | 348,700,000 |
| 30 Jul. 2018 | 25,439.32 | 25,500.16 | 25,287.38 | 25,306.83 | 25,306.83 | 296,880,000 |
| 27 Jul. 2018 | 25,520.52 | 25,580.22 | 25,370.07 | 25,451.06 | 25,451.06 | 329,680,000 |
| 26 Jul. 2018 | 25,468.55 | 25,587.24 | 25,463.16 | 25,527.07 | 25,527.07 | 297,530,000 |
| 25 Jul. 2018 | 25,183.70 | 25,432.87 | 25,113.55 | 25,414.10 | 25,414.10 | 273,670,000 |
| 24 Jul. 2018 | 25,092.43 | 25,286.62 | 25,092.43 | 25,241.94 | 25,241.94 | 274,940,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
