^DJI - Dow Jones Industrial Average

DJI - DJI Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Oct 25, 2018 24,736.54 25,104.29 24,645.56 24,984.55 24,984.55 439,670,000
Oct 24, 2018 25,172.88 25,306.23 24,533.19 24,583.42 24,583.42 496,400,000
Oct 23, 2018 25,038.46 25,307.70 24,768.79 25,191.43 25,191.43 436,430,000
Oct 22, 2018 25,492.14 25,561.34 25,236.05 25,317.41 25,317.41 314,940,000
Oct 19, 2018 25,421.09 25,608.71 25,350.02 25,444.34 25,444.34 350,810,000
Oct 18, 2018 25,645.56 25,691.46 25,236.01 25,379.45 25,379.45 328,020,000
Oct 17, 2018 25,705.87 25,810.09 25,479.16 25,706.68 25,706.68 298,210,000
Oct 16, 2018 25,351.53 25,817.68 25,351.53 25,798.42 25,798.42 305,800,000
Oct 15, 2018 25,332.46 25,482.42 25,243.88 25,250.55 25,250.55 287,320,000
Oct 12, 2018 25,407.63 25,467.55 25,000.83 25,339.99 25,339.99 397,510,000
Oct 11, 2018 25,518.39 25,683.64 24,899.77 25,052.83 25,052.83 522,880,000
Oct 10, 2018 26,441.73 26,487.87 25,567.10 25,598.74 25,598.74 438,200,000
Oct 09, 2018 26,469.19 26,539.94 26,324.16 26,430.57 26,430.57 282,560,000
Oct 08, 2018 26,399.45 26,529.35 26,223.09 26,486.78 26,486.78 273,020,000
Oct 05, 2018 26,632.77 26,676.16 26,301.81 26,447.05 26,447.05 267,100,000
Oct 04, 2018 26,784.08 26,793.82 26,471.61 26,627.48 26,627.48 289,600,000
Oct 03, 2018 26,833.47 26,951.81 26,789.08 26,828.39 26,828.39 280,130,000
Oct 02, 2018 26,648.91 26,824.78 26,627.66 26,773.94 26,773.94 258,290,000
Oct 01, 2018 26,598.36 26,737.98 26,596.05 26,651.21 26,651.21 238,320,000
Sep 28, 2018 26,407.66 26,515.76 26,383.57 26,458.31 26,458.31 264,030,000
Sep 27, 2018 26,418.27 26,557.01 26,379.95 26,439.93 26,439.93 226,350,000
Sep 26, 2018 26,536.86 26,606.09 26,349.34 26,385.28 26,385.28 262,620,000
Sep 25, 2018 26,601.58 26,634.85 26,475.58 26,492.21 26,492.21 234,110,000
Sep 24, 2018 26,705.25 26,709.94 26,548.68 26,562.05 26,562.05 254,850,000
Sep 21, 2018 26,726.25 26,769.16 26,680.37 26,743.50 26,743.50 657,620,000
Sep 20, 2018 26,519.39 26,697.49 26,519.39 26,656.98 26,656.98 260,480,000
Sep 19, 2018 26,287.84 26,464.41 26,280.76 26,405.76 26,405.76 251,330,000
Sep 18, 2018 26,076.21 26,317.34 26,076.21 26,246.96 26,246.96 243,000,000
Sep 17, 2018 26,151.66 26,184.47 26,030.35 26,062.12 26,062.12 230,230,000
Sep 14, 2018 26,169.56 26,211.11 26,068.29 26,154.67 26,154.67 228,640,000
Sep 13, 2018 26,083.94 26,191.64 26,067.08 26,145.99 26,145.99 260,800,000
Sep 12, 2018 25,989.07 26,145.72 25,929.43 25,998.92 25,998.92 282,770,000
Sep 11, 2018 25,841.14 26,019.92 25,754.32 25,971.06 25,971.06 265,960,000
Sep 10, 2018 25,991.91 26,039.96 25,854.13 25,857.07 25,857.07 252,170,000
Sep 07, 2018 25,951.02 26,002.99 25,818.39 25,916.54 25,916.54 281,350,000
Sep 06, 2018 25,973.02 26,073.68 25,880.84 25,995.87 25,995.87 262,380,000
Sep 05, 2018 25,919.84 26,011.22 25,871.04 25,974.99 25,974.99 289,210,000
Sep 04, 2018 25,916.07 25,971.77 25,805.95 25,952.48 25,952.48 254,600,000
Aug 31, 2018 25,964.85 26,028.83 25,879.77 25,964.82 25,964.82 273,440,000
Aug 30, 2018 26,099.01 26,104.37 25,934.80 25,986.92 25,986.92 240,440,000
Aug 29, 2018 26,082.53 26,167.94 26,035.30 26,124.57 26,124.57 214,960,000
Aug 28, 2018 26,092.70 26,122.24 26,037.85 26,064.02 26,064.02 211,470,000
Aug 27, 2018 25,882.71 26,067.57 25,882.71 26,049.64 26,049.64 220,510,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...