^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 201824,526.9724,663.1824,526.9724,580.8924,580.89473,970,000
21 Jun 201824,639.2124,639.2124,406.6324,461.7024,461.70349,570,000
20 Jun 201824,771.1724,804.7624,628.3924,657.8024,657.80359,520,000
19 Jun 201824,763.5924,763.5924,567.7524,700.2124,700.21376,380,000
18 Jun 201824,944.2825,003.1024,825.7724,987.4724,987.47337,070,000
15 Jun 201825,116.7125,130.8224,894.3825,090.4825,090.48659,370,000
14 Jun 201825,254.6525,332.5025,138.6025,175.3125,175.31341,170,000
13 Jun 201825,328.6525,362.0725,191.4225,201.2025,201.20329,700,000
12 Jun 201825,346.8225,364.3725,247.0425,320.7325,320.73265,750,000
11 Jun 201825,336.6725,402.8325,290.2025,322.3125,322.31276,740,000
08 Jun 201825,209.2925,325.6325,165.7025,316.5325,316.53317,510,000
07 Jun 201825,192.1425,326.0925,164.4825,241.4125,241.41357,680,000
06 Jun 201824,854.1425,146.4624,854.1425,146.3925,146.39316,090,000
05 Jun 201824,820.1224,838.7824,710.8224,799.9824,799.98306,340,000
04 Jun 201824,727.5524,859.3724,722.1424,813.6924,813.69340,400,000
01 Jun 201824,542.0924,673.6024,542.0924,635.2124,635.21315,710,000
31 May 201824,620.7924,620.7924,352.1524,415.8424,415.84429,740,000
30 May 201824,467.8324,714.4824,459.0924,667.7824,667.78324,870,000
29 May 201824,606.5924,635.1824,247.8424,361.4524,361.45395,810,000
25 May 201824,781.2924,824.2224,687.8124,753.0924,753.09257,210,000
24 May 201824,877.3624,877.3624,605.9024,811.7624,811.76347,050,000
23 May 201824,757.7124,889.4624,667.1224,886.8124,886.81399,610,000
22 May 201825,047.5525,064.9924,812.0624,834.4124,834.41288,200,000
21 May 201824,883.0625,086.4924,883.0625,013.2925,013.29308,920,000
18 May 201824,707.7224,774.9724,664.8724,715.0924,715.09269,700,000
17 May 201824,752.4024,839.4924,639.4024,713.9824,713.98314,650,000
16 May 201824,722.3224,801.1924,672.7924,768.9324,768.93280,810,000
15 May 201824,809.5524,809.5524,629.3924,706.4124,706.41301,900,000
14 May 201824,879.3724,994.1924,862.5224,899.4124,899.41282,860,000
11 May 201824,758.6424,868.6524,717.5024,831.1724,831.17274,150,000
10 May 201824,591.6624,794.9924,575.9124,739.5324,739.53304,210,000
09 May 201824,399.1824,586.4824,323.8724,542.5424,542.54361,580,000
08 May 201824,341.3524,412.3424,198.3424,360.2124,360.21344,940,000
07 May 201824,317.6624,479.4524,263.4224,357.3224,357.32307,670,000
04 May 201823,865.2224,333.3523,778.8724,262.5124,262.51329,480,000
03 May 201823,836.2323,996.1523,531.3123,930.1523,930.15389,240,000
02 May 201824,097.6324,185.5223,886.3023,924.9823,924.98385,350,000
01 May 201824,117.2924,117.2923,808.1924,099.0524,099.05380,070,000
30 Apr 201824,410.4124,498.2324,163.0824,163.1524,163.15416,650,000
27 Apr 201824,342.1424,359.3824,194.4524,311.1924,311.19392,810,000
26 Apr 201824,128.7224,402.4624,128.7224,322.3424,322.34390,360,000
25 Apr 201824,070.2024,146.3423,823.0824,083.8324,083.83437,100,000
24 Apr 201824,579.9424,579.9423,828.7324,024.1324,024.13468,180,000
23 Apr 201824,488.0724,536.8924,328.5424,448.6924,448.69351,030,000
20 Apr 201824,657.3924,678.0724,375.0424,462.9424,462.94537,770,000
19 Apr 201824,711.3024,762.4824,557.0324,664.8924,664.89381,110,000
18 Apr 201824,820.8524,832.5424,721.0924,748.0724,748.07302,030,000
17 Apr 201824,681.7924,858.9724,681.7924,786.6324,786.63342,410,000
16 Apr 201824,483.1524,675.3624,480.2024,573.0424,573.04305,070,000
13 Apr 201824,582.8224,646.4524,243.7424,360.1424,360.14331,890,000
12 Apr 201824,302.8224,592.1224,302.8224,483.0524,483.05336,130,000
11 Apr 201824,274.1924,366.5724,150.8724,189.4524,189.45286,360,000
10 Apr 201824,198.9524,511.3524,198.9524,408.0024,408.00368,590,000
09 Apr 201824,037.5224,373.1823,954.8323,979.1023,979.10380,790,000
06 Apr 201824,373.6024,434.4023,738.2023,932.7623,932.76395,990,000
05 Apr 201824,313.9124,622.2624,313.9124,505.2224,505.22347,790,000
04 Apr 201823,654.1524,308.9623,523.1624,264.3024,264.30388,540,000
03 Apr 201823,698.3324,044.3523,664.3324,033.3624,033.36394,130,000
02 Apr 201824,076.6024,123.8023,344.5223,644.1923,644.19509,820,000
29 Mar 201823,949.1824,314.3023,928.1324,103.1124,103.11463,550,000
28 Mar 201823,883.0824,092.4723,728.6723,848.4223,848.42530,040,000
27 Mar 201824,276.6224,446.2223,708.7323,857.7123,857.71524,480,000
26 Mar 201823,825.7424,232.3023,741.2224,202.6024,202.60479,540,000
23 Mar 201823,995.1824,108.4723,509.0623,533.2023,533.20482,550,000
22 Mar 201824,526.0124,526.0123,938.7423,957.8923,957.89439,280,000
21 Mar 201824,723.4924,977.6524,655.4024,682.3124,682.31343,230,000
20 Mar 201824,650.6424,803.6124,650.6424,727.2724,727.27342,510,000
19 Mar 201824,893.6924,893.6924,453.1424,610.9124,610.91377,990,000
16 Mar 201824,877.3425,031.0024,857.0924,946.5124,946.51654,240,000
15 Mar 201824,837.2925,053.8724,753.2924,873.6624,873.66316,310,000
14 Mar 201825,086.9725,130.1224,668.8324,758.1224,758.12356,830,000
13 Mar 201825,257.7525,376.4024,947.5025,007.0325,007.03447,880,000
12 Mar 201825,372.4425,449.1525,152.0225,178.6125,178.61362,580,000
09 Mar 201825,004.8925,336.3325,004.8925,335.7425,335.74371,570,000
08 Mar 201824,853.4124,950.4924,703.0524,895.2124,895.21327,300,000
07 Mar 201824,758.1524,849.6824,535.1224,801.3624,801.36394,070,000
06 Mar 201824,965.8924,995.2424,708.4124,884.1224,884.12331,770,000
05 Mar 201824,471.3124,961.0024,387.1524,874.7624,874.76383,910,000
02 Mar 201824,394.9124,592.4624,217.7624,538.0624,538.06437,130,000
01 Mar 201825,024.0425,185.3524,442.5624,608.9824,608.98506,280,000
28 Feb 201825,485.1525,576.1525,022.4225,029.2025,029.20451,870,000
27 Feb 201825,735.7825,800.3525,407.8325,410.0325,410.03438,390,000
26 Feb 201825,403.3525,732.8025,398.5625,709.2725,709.27473,360,000
23 Feb 201825,050.5125,313.9125,028.7325,309.9925,309.99335,420,000
22 Feb 201824,855.4125,156.7224,854.8324,962.4824,962.48378,900,000
21 Feb 201824,988.0625,267.9924,792.9924,797.7824,797.78456,070,000
20 Feb 201825,124.9125,179.0124,884.1924,964.7524,964.75421,510,000
16 Feb 201825,165.9425,432.4225,149.2625,219.3825,219.38406,730,000
15 Feb 201825,047.8225,203.9524,809.4225,200.3725,200.37416,780,000
14 Feb 201824,535.8224,925.9524,490.3624,893.4924,893.49431,160,000
13 Feb 201824,540.3324,705.7224,421.0324,640.4524,640.45374,410,000
12 Feb 201824,337.7624,765.1624,290.4824,601.2724,601.27496,610,000
09 Feb 201823,992.6724,382.1423,360.2924,190.9024,190.90735,030,000
08 Feb 201824,902.3024,903.6823,849.2323,860.4623,860.46657,500,000
07 Feb 201824,892.8725,293.9624,785.4424,893.3524,893.35504,620,000
06 Feb 201824,085.1724,946.2323,778.7424,912.7724,912.77823,940,000
05 Feb 201825,337.8725,520.5323,923.8824,345.7524,345.75714,450,000
02 Feb 201826,061.7926,061.7925,490.6625,520.9625,520.96522,880,000
01 Feb 201826,083.0426,306.7026,014.4426,186.7126,186.71410,620,000
31 Jan 201826,268.1726,338.0326,050.9826,149.3926,149.39479,130,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes