^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 25,844.65 25,877.01 25,501.45 25,502.32 25,502.32 386,510,000
Mar 21, 2019 25,688.44 26,009.90 25,657.78 25,962.51 25,962.51 335,250,000
Mar 20, 2019 25,867.79 25,929.52 25,670.63 25,745.67 25,745.67 321,980,000
Mar 19, 2019 25,987.87 26,109.68 25,814.92 25,887.38 25,887.38 342,250,000
Mar 18, 2019 25,801.88 25,924.77 25,785.66 25,914.10 25,914.10 399,530,000
Mar 15, 2019 25,720.96 25,927.91 25,649.70 25,848.87 25,848.87 616,910,000
Mar 14, 2019 25,692.31 25,752.84 25,621.31 25,709.94 25,709.94 302,790,000
Mar 13, 2019 25,637.23 25,776.49 25,571.31 25,702.89 25,702.89 331,410,000
Mar 12, 2019 25,600.30 25,675.44 25,522.17 25,554.66 25,554.66 317,730,000
Mar 11, 2019 25,208.00 25,661.63 25,208.00 25,650.88 25,650.88 309,790,000
Mar 08, 2019 25,347.38 25,466.14 25,252.46 25,450.24 25,450.24 270,500,000
Mar 07, 2019 25,645.45 25,645.45 25,352.55 25,473.23 25,473.23 289,140,000
Mar 06, 2019 25,818.76 25,837.61 25,633.71 25,673.46 25,673.46 256,250,000
Mar 05, 2019 25,829.07 25,877.15 25,725.63 25,806.63 25,806.63 252,260,000
Mar 04, 2019 26,122.19 26,155.98 25,611.55 25,819.65 25,819.65 295,510,000
Mar 01, 2019 26,019.67 26,143.92 25,914.37 26,026.32 26,026.32 289,890,000
Feb 28, 2019 25,984.28 26,029.21 25,896.56 25,916.00 25,916.00 338,520,000
Feb 27, 2019 25,995.60 26,039.68 25,877.24 25,985.16 25,985.16 255,380,000
Feb 26, 2019 26,051.61 26,155.29 25,966.01 26,057.98 26,057.98 257,850,000
Feb 25, 2019 26,126.15 26,241.42 26,080.66 26,091.95 26,091.95 281,600,000
Feb 22, 2019 25,906.27 26,052.90 25,906.27 26,031.81 26,031.81 279,760,000
Feb 21, 2019 25,922.41 25,938.88 25,762.21 25,850.63 25,850.63 255,710,000
Feb 20, 2019 25,872.26 25,986.20 25,846.48 25,954.44 25,954.44 287,880,000
Feb 19, 2019 25,849.85 25,961.44 25,820.01 25,891.32 25,891.32 280,620,000
Feb 15, 2019 25,564.63 25,883.72 25,564.63 25,883.25 25,883.25 328,530,000
Feb 14, 2019 25,460.65 25,558.90 25,308.09 25,439.39 25,439.39 313,010,000
Feb 13, 2019 25,480.86 25,625.95 25,480.86 25,543.27 25,543.27 263,330,000
Feb 12, 2019 25,152.03 25,458.98 25,152.03 25,425.76 25,425.76 278,110,000
Feb 11, 2019 25,142.81 25,196.75 25,009.10 25,053.11 25,053.11 241,700,000
Feb 08, 2019 25,042.36 25,106.39 24,883.04 25,106.33 25,106.33 248,210,000
Feb 07, 2019 25,265.81 25,314.26 25,000.52 25,169.53 25,169.53 295,460,000
Feb 06, 2019 25,371.57 25,439.04 25,312.06 25,390.30 25,390.30 247,590,000
Feb 05, 2019 25,287.93 25,427.32 25,287.65 25,411.52 25,411.52 310,650,000
Feb 04, 2019 25,062.12 25,239.91 24,977.67 25,239.37 25,239.37 298,540,000
Feb 01, 2019 25,025.31 25,193.15 24,982.49 25,063.89 25,063.89 372,090,000
Jan 31, 2019 24,954.48 25,049.62 24,842.09 24,999.67 24,999.67 507,350,000
Jan 30, 2019 24,826.52 25,109.62 24,790.90 25,014.86 25,014.86 397,330,000
Jan 29, 2019 24,519.62 24,674.87 24,504.04 24,579.96 24,579.96 330,870,000
Jan 28, 2019 24,596.98 24,596.98 24,323.94 24,528.22 24,528.22 347,170,000
Jan 25, 2019 24,687.21 24,860.15 24,676.75 24,737.20 24,737.20 376,890,000
Jan 24, 2019 24,579.96 24,626.30 24,422.73 24,553.24 24,553.24 320,170,000
Jan 23, 2019 24,577.25 24,700.98 24,307.17 24,575.62 24,575.62 318,600,000
Jan 22, 2019 24,607.76 24,607.76 24,244.31 24,404.48 24,404.48 338,480,000
Jan 18, 2019 24,534.19 24,750.22 24,459.03 24,706.35 24,706.35 372,970,000
Jan 17, 2019 24,147.09 24,474.46 24,088.90 24,370.10 24,370.10 288,590,000
Jan 16, 2019 24,139.91 24,288.61 24,119.72 24,207.16 24,207.16 302,830,000
Jan 15, 2019 23,914.11 24,099.14 23,887.93 24,065.59 24,065.59 291,570,000
Jan 14, 2019 23,880.53 23,964.90 23,765.24 23,909.84 23,909.84 277,560,000
Jan 11, 2019 23,940.01 23,996.32 23,798.16 23,995.95 23,995.95 262,650,000
Jan 10, 2019 23,811.11 24,014.78 23,703.25 24,001.92 24,001.92 338,150,000
Jan 09, 2019 23,844.27 23,985.45 23,776.56 23,879.12 23,879.12 324,570,000
Jan 08, 2019 23,680.32 23,864.65 23,581.45 23,787.45 23,787.45 317,420,000
Jan 07, 2019 23,474.26 23,687.74 23,301.59 23,531.35 23,531.35 334,200,000
Jan 04, 2019 22,894.92 23,518.64 22,894.92 23,433.16 23,433.16 396,020,000
Jan 03, 2019 23,176.39 23,176.39 22,638.41 22,686.22 22,686.22 424,240,000
Jan 02, 2019 23,058.61 23,413.47 22,928.59 23,346.24 23,346.24 321,570,000
Dec 31, 2018 23,153.94 23,333.18 23,118.30 23,327.46 23,327.46 288,830,000
Dec 28, 2018 23,213.61 23,381.88 22,981.33 23,062.40 23,062.40 336,510,000
Dec 27, 2018 22,629.06 23,138.89 22,267.42 23,138.82 23,138.82 407,940,000
Dec 26, 2018 21,857.73 22,878.92 21,712.53 22,878.45 22,878.45 433,080,000
Dec 24, 2018 22,317.28 22,339.87 21,792.20 21,792.20 21,792.20 308,420,000
Dec 21, 2018 22,871.74 23,254.59 22,396.34 22,445.37 22,445.37 900,510,000
Dec 20, 2018 23,224.12 23,282.20 22,644.31 22,859.60 22,859.60 576,700,000
Dec 19, 2018 23,693.33 24,057.34 23,162.64 23,323.66 23,323.66 503,550,000
Dec 18, 2018 23,769.13 23,927.77 23,516.02 23,675.64 23,675.64 408,070,000
Dec 17, 2018 23,986.83 24,088.08 23,456.88 23,592.98 23,592.98 466,740,000
Dec 14, 2018 24,408.04 24,431.14 24,033.79 24,100.51 24,100.51 416,940,000
Dec 13, 2018 24,575.86 24,740.96 24,473.29 24,597.38 24,597.38 299,970,000
Dec 12, 2018 24,509.09 24,828.29 24,509.09 24,527.27 24,527.27 344,330,000
Dec 11, 2018 24,719.91 24,791.26 24,221.06 24,370.24 24,370.24 342,960,000
Dec 10, 2018 24,360.95 24,500.81 23,881.37 24,423.26 24,423.26 389,690,000
Dec 07, 2018 24,918.82 25,095.62 24,284.78 24,388.95 24,388.95 398,230,000
Dec 06, 2018 24,737.42 24,951.01 24,242.22 24,947.67 24,947.67 471,690,000
Dec 04, 2018 25,752.56 25,773.12 25,008.11 25,027.07 25,027.07 418,900,000
Dec 03, 2018 25,779.57 25,980.21 25,670.51 25,826.43 25,826.43 388,480,000
Nov 30, 2018 25,307.14 25,549.71 25,250.97 25,538.46 25,538.46 482,250,000
Nov 29, 2018 25,343.65 25,479.04 25,202.79 25,338.84 25,338.84 305,110,000
Nov 28, 2018 24,832.84 25,368.93 24,832.84 25,366.43 25,366.43 362,160,000
Nov 27, 2018 24,557.02 24,750.73 24,416.03 24,748.73 24,748.73 308,250,000
Nov 26, 2018 24,364.13 24,673.29 24,364.13 24,640.24 24,640.24 306,280,000
Nov 23, 2018 24,336.40 24,408.80 24,268.74 24,285.95 24,285.95 155,940,000
Nov 21, 2018 24,541.65 24,669.79 24,463.28 24,464.69 24,464.69 289,370,000
Nov 20, 2018 24,618.68 24,707.26 24,368.98 24,465.64 24,465.64 445,920,000
Nov 19, 2018 25,392.61 25,392.61 24,900.98 25,017.44 25,017.44 358,090,000
Nov 16, 2018 25,242.35 25,510.23 25,147.80 25,413.22 25,413.22 354,460,000
Nov 15, 2018 25,061.48 25,354.56 24,787.79 25,289.27 25,289.27 392,750,000
Nov 14, 2018 25,388.08 25,501.29 24,935.82 25,080.50 25,080.50 384,240,000
Nov 13, 2018 25,321.21 25,511.03 25,193.78 25,286.49 25,286.49 339,690,000
Nov 12, 2018 25,959.33 25,966.71 25,340.51 25,387.18 25,387.18 346,910,000
Nov 09, 2018 26,149.11 26,161.49 25,882.91 25,989.30 25,989.30 324,450,000
Nov 08, 2018 26,139.59 26,277.82 26,081.90 26,191.22 26,191.22 295,650,000
Nov 07, 2018 25,788.46 26,200.14 25,765.88 26,180.30 26,180.30 361,780,000
Nov 06, 2018 25,452.83 25,651.86 25,444.90 25,635.01 25,635.01 265,450,000
Nov 05, 2018 25,261.47 25,507.35 25,261.47 25,461.70 25,461.70 334,740,000
Nov 02, 2018 25,443.60 25,578.98 25,078.72 25,270.83 25,270.83 429,480,000
Nov 01, 2018 25,142.08 25,396.47 25,108.11 25,380.74 25,380.74 383,970,000
Oct 31, 2018 25,008.82 25,336.55 25,008.82 25,115.76 25,115.76 448,930,000
Oct 30, 2018 24,482.04 24,906.68 24,415.69 24,874.64 24,874.64 470,050,000
Oct 29, 2018 24,818.98 25,040.58 24,122.23 24,442.92 24,442.92 443,850,000
Oct 26, 2018 24,770.25 24,916.16 24,445.19 24,688.31 24,688.31 505,310,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...