^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201928,123.6028,290.7328,028.3228,135.3828,135.38254,807,841
12 Dec 201927,898.3428,224.9527,859.8728,132.0528,132.05277,740,000
11 Dec 201927,867.3127,925.5027,801.8027,911.3027,911.30213,510,000
10 Dec 201927,900.6527,949.0227,804.0027,881.7227,881.72213,250,000
09 Dec 201927,987.0528,010.4227,906.1427,909.6027,909.60217,000,000
06 Dec 201927,839.6828,035.8527,839.6828,015.0628,015.06223,310,000
05 Dec 201927,736.0527,745.2027,562.8027,677.7927,677.79208,600,000
04 Dec 201927,634.6327,727.4527,612.0827,649.7827,649.78218,200,000
03 Dec 201927,501.9827,524.7427,325.1327,502.8127,502.81275,350,000
02 Dec 201928,109.7428,109.8427,782.3527,783.0427,783.04236,610,000
29 Nov 201928,103.1628,119.5128,042.5328,051.4128,051.41120,630,000
27 Nov 201928,156.4728,174.9728,075.2328,164.0028,164.00198,210,000
26 Nov 201928,080.7528,146.0228,042.2128,121.6828,121.68324,050,000
25 Nov 201927,917.7728,068.6927,917.7728,066.4728,066.47248,420,000
22 Nov 201927,831.2327,898.4627,773.9827,875.6227,875.62214,780,000
21 Nov 201927,820.2827,828.3327,708.3427,766.2927,766.29232,020,000
20 Nov 201927,879.5527,897.2827,675.2827,821.0927,821.09258,140,000
19 Nov 201928,079.7628,090.2127,894.5227,934.0227,934.02245,890,000
18 Nov 201927,993.2228,040.9727,969.2428,036.2228,036.22252,320,000
15 Nov 201927,843.5428,004.8927,843.5428,004.8928,004.89283,720,000
14 Nov 201927,757.2027,800.7127,676.9727,781.9627,781.96303,970,000
13 Nov 201927,622.0427,806.4027,587.2027,783.5927,783.59278,390,000
12 Nov 201927,701.5927,770.8627,635.3227,691.4927,691.49213,670,000
11 Nov 201927,580.6627,714.3927,517.6727,691.4927,691.49202,350,000
08 Nov 201927,686.2027,694.9527,578.9727,681.2427,681.24221,440,000
07 Nov 201927,590.1627,774.6727,590.1627,674.8027,674.80259,020,000
06 Nov 201927,502.7427,526.0527,407.8127,492.5627,492.56237,910,000
05 Nov 201927,500.2327,560.3627,453.5527,492.6327,492.63286,350,000
04 Nov 201927,402.0627,517.5827,402.0627,462.1127,462.11273,030,000
01 Nov 201927,142.9527,347.4327,142.9527,347.3627,347.36270,870,000
31 Oct 201927,188.3727,188.3726,918.2927,046.2327,046.23270,910,000
30 Oct 201927,110.7127,204.3626,999.6427,186.6927,186.69231,750,000
29 Oct 201927,061.0727,165.9427,039.7627,071.4627,071.46269,610,000
28 Oct 201927,040.3327,167.8827,028.7127,090.7227,090.72290,770,000
25 Oct 201926,789.6127,015.3726,765.6826,958.0626,958.06274,610,000
24 Oct 201926,893.9326,931.7826,714.3426,805.5326,805.53253,590,000
23 Oct 201926,835.2426,896.8926,745.0026,833.9526,833.95247,680,000
22 Oct 201926,850.4326,946.6426,782.6126,788.1026,788.10265,510,000
21 Oct 201926,852.6726,852.6726,747.6226,827.6426,827.64241,030,000
18 Oct 201927,004.4927,018.2526,770.1326,770.2026,770.20288,970,000
17 Oct 201927,032.3827,112.1626,970.2927,025.8827,025.88222,540,000
16 Oct 201926,972.3127,058.3426,943.2927,001.9827,001.98214,660,000
15 Oct 201926,811.2027,120.1126,811.2027,024.8027,024.80245,510,000
14 Oct 201926,766.4326,874.3326,749.1826,787.3626,787.36178,620,000
11 Oct 201926,694.2027,013.9726,694.2026,816.5926,816.59282,080,000
10 Oct 201926,317.3526,603.3126,314.5126,496.6726,496.67217,680,000
09 Oct 201926,308.2326,424.3126,249.7526,346.0126,346.01190,060,000
08 Oct 201926,276.5926,421.8126,139.8026,164.0426,164.04244,590,000
07 Oct 201926,502.3326,655.8426,424.5426,478.0226,478.02195,200,000
04 Oct 201926,271.7026,590.7426,271.7026,573.7226,573.72221,310,000
03 Oct 201926,039.0226,205.2025,743.4626,201.0426,201.04241,610,000
02 Oct 201926,425.8626,438.0425,974.1226,078.6226,078.62309,640,000
01 Oct 201926,962.5427,046.2126,562.2226,573.0426,573.04260,110,000
30 Sep 201926,852.3326,998.8626,852.3326,916.8326,916.83222,680,000
27 Sep 201926,987.2627,012.5426,715.8226,820.2526,820.25217,780,000
26 Sep 201927,004.1127,015.0726,803.8426,891.1226,891.12229,180,000
25 Sep 201926,866.7127,016.5626,755.8626,970.7126,970.71237,220,000
24 Sep 201927,034.0727,079.6826,704.9626,807.7726,807.77301,750,000
23 Sep 201926,851.4527,011.0726,831.3426,949.9926,949.99204,240,000
20 Sep 201927,102.1827,194.7526,926.6826,935.0726,935.07497,640,000
19 Sep 201927,186.0527,272.1727,064.2127,094.7927,094.79212,360,000
18 Sep 201927,075.3927,161.9326,899.1527,147.0827,147.08212,860,000
17 Sep 201927,010.1227,110.8026,984.1427,110.8027,110.80223,580,000
16 Sep 201927,146.0627,172.8727,032.5627,076.8227,076.82220,620,000
13 Sep 201927,216.6727,277.5527,193.9527,219.5227,219.52255,260,000
12 Sep 201927,197.3227,306.7327,105.0127,182.4527,182.45250,010,000
11 Sep 201926,928.0527,137.0426,885.4827,137.0427,137.04272,590,000
10 Sep 201926,805.8326,909.4326,717.0526,909.4326,909.43322,340,000
09 Sep 201926,866.2326,900.8326,762.1826,835.5126,835.51273,120,000
06 Sep 201926,790.2526,860.8726,708.3926,797.4626,797.46209,700,000
05 Sep 201926,603.1526,836.3026,603.1526,728.1526,728.15256,670,000
04 Sep 201926,301.9926,362.3526,244.4426,355.4726,355.47202,710,000
03 Sep 201926,198.2626,198.2625,978.2226,118.0226,118.02223,210,000
30 Aug 201926,476.3926,514.6226,295.5926,403.2826,403.282,190,810,000
29 Aug 201926,249.0926,408.8426,185.7126,362.2526,362.25208,650,000
28 Aug 201925,712.9926,041.5725,637.4326,036.1026,036.10207,070,000
27 Aug 201926,014.4626,054.0225,721.8525,777.9025,777.90263,530,000
26 Aug 201925,826.0525,941.2525,716.3925,898.8325,898.83222,780,000
23 Aug 201926,134.2126,320.2925,507.1825,628.9025,628.90364,260,000
22 Aug 201926,271.6426,388.7826,099.0126,252.2426,252.24222,810,000
21 Aug 201926,145.3626,268.3226,141.7726,202.7326,202.73208,790,000
20 Aug 201926,086.8626,160.1225,952.0025,962.4425,962.44238,100,000
19 Aug 201926,020.0626,222.3226,020.0626,135.7926,135.79252,640,000
16 Aug 201925,678.1725,929.6525,678.1725,886.0125,886.01276,210,000
15 Aug 201925,514.2525,639.6925,339.6025,579.3925,579.39332,600,000
14 Aug 201926,035.0826,035.0825,471.5925,479.4225,479.42352,250,000
13 Aug 201925,888.8826,426.9725,833.2526,279.9126,279.91308,900,000
12 Aug 201926,169.9126,178.9525,824.9425,896.4425,896.44199,390,000
09 Aug 201926,337.0926,413.3626,097.6426,287.4426,287.44240,260,000
08 Aug 201926,086.5226,383.6126,038.1026,378.1926,378.19282,530,000
07 Aug 201925,814.2226,073.2125,440.3926,007.0726,007.07344,790,000
06 Aug 201925,810.6226,038.6825,710.8726,029.5226,029.52318,160,000
05 Aug 201926,259.2326,259.2325,523.3825,717.7425,717.74422,240,000
02 Aug 201926,528.6626,570.0226,249.2226,485.0126,485.01327,640,000
01 Aug 201926,879.8627,175.5926,548.7126,583.4226,583.42386,320,000
31 Jul 201927,244.6727,281.6526,719.6026,864.2726,864.27385,150,000
30 Jul 201927,145.3927,224.3627,069.8627,198.0227,198.02293,250,000
29 Jul 201927,192.2427,275.8527,178.0627,221.3527,221.35250,850,000
26 Jul 201927,166.0027,213.7027,123.2527,192.4527,192.45233,650,000
25 Jul 201927,247.3927,298.4327,062.4827,140.9827,140.98241,420,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more