^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202021,285.9321,447.8120,863.0921,052.5321,052.53450,010,000
02 Apr 202020,819.4621,477.7720,735.0221,413.4421,413.44529,540,000
01 Apr 202021,227.3821,487.2420,784.4320,943.5120,943.51506,680,000
31 Mar 202022,208.4222,480.3721,852.0821,917.1621,917.16571,210,000
30 Mar 202021,678.2222,378.0921,522.0822,327.4822,327.48545,540,000
27 Mar 202021,898.4722,327.5721,469.2721,636.7821,636.78588,830,000
26 Mar 202021,468.3822,595.0621,427.1022,552.1722,552.17705,180,000
25 Mar 202021,050.3422,019.9320,538.3421,200.5521,200.55796,320,000
24 Mar 202019,722.1920,737.7019,649.2520,704.9120,704.91799,340,000
23 Mar 202019,028.3619,121.0118,213.6518,591.9318,591.93787,970,000
20 Mar 202020,253.1520,531.2619,094.2719,173.9819,173.98872,290,000
19 Mar 202019,830.0120,442.6319,177.1320,087.1920,087.19780,300,000
18 Mar 202020,188.6920,489.3318,917.4619,898.9219,898.92871,360,000
17 Mar 202020,487.0521,379.3519,882.2621,237.3821,237.38793,060,000
16 Mar 202020,917.5321,768.2820,116.4620,188.5220,188.52770,130,000
13 Mar 202021,973.8223,189.7621,285.3723,185.6223,185.62843,080,000
12 Mar 202022,184.7122,837.9521,154.4621,200.6221,200.62908,260,000
11 Mar 202024,604.6324,604.6323,328.3223,553.2223,553.22663,960,000
10 Mar 202024,453.0025,020.9923,690.3425,018.1625,018.16654,860,000
09 Mar 202024,992.3624,992.3623,706.0723,851.0223,851.02750,430,000
06 Mar 202025,457.2125,994.3825,226.6225,864.7825,864.78599,780,000
05 Mar 202026,671.9226,671.9225,943.3326,121.2826,121.28477,370,000
04 Mar 202026,383.6827,102.3426,286.3127,090.8627,090.86457,590,000
03 Mar 202026,762.4727,084.5925,706.2825,917.4125,917.41647,080,000
02 Mar 202025,590.5126,706.1725,391.9626,703.3226,703.32637,200,000
28 Feb 202025,270.8325,494.2424,681.0125,409.3625,409.36915,990,000
27 Feb 202026,526.0026,775.3125,752.8225,766.6425,766.64664,980,000
26 Feb 202027,159.4627,542.7826,890.9726,957.5926,957.59472,450,000
25 Feb 202028,037.6528,149.2026,997.6227,081.3627,081.36513,270,000
24 Feb 202028,402.9328,402.9327,912.4427,960.8027,960.80452,580,000
21 Feb 202029,146.5329,146.5328,892.7028,992.4128,992.41311,210,000
20 Feb 202029,296.2529,368.4528,959.6529,219.9829,219.98287,780,000
19 Feb 202029,312.7029,409.0929,274.3829,348.0329,348.03240,640,000
18 Feb 202029,282.7829,330.1629,116.8129,232.1929,232.19256,600,000
14 Feb 202029,440.4729,463.0429,283.1829,398.0829,398.08231,000,000
13 Feb 202029,436.0329,535.4029,345.9329,423.3129,423.31291,150,000
12 Feb 202029,406.7529,568.5729,406.7529,551.4229,551.42309,530,000
11 Feb 202029,390.7129,415.3929,210.4729,276.3429,276.34279,540,000
10 Feb 202028,995.6629,278.0728,995.6629,276.8229,276.82250,510,000
07 Feb 202029,286.9229,286.9229,056.9829,102.5129,102.51252,860,000
06 Feb 202029,388.5829,408.0529,246.9329,379.7729,379.77263,700,000
05 Feb 202029,048.7329,308.8929,000.8529,290.8529,290.85357,540,000
04 Feb 202028,696.7428,904.8828,696.7428,807.6328,807.63332,750,000
03 Feb 202028,319.6528,630.3928,319.6528,399.8128,399.81307,910,000
31 Jan 202028,813.0428,813.0428,169.5328,256.0328,256.03403,890,000
30 Jan 202028,640.1628,879.7128,489.7628,859.4428,859.44326,850,000
29 Jan 202028,820.5328,944.2428,728.1928,734.4528,734.45302,290,000
28 Jan 202028,594.2828,823.2328,575.7528,722.8528,722.85330,140,000
27 Jan 202028,542.4928,671.7928,440.4728,535.8028,535.80337,270,000
24 Jan 202029,230.3929,288.7928,843.3128,989.7328,989.73380,010,000
23 Jan 202029,111.0229,190.4728,966.9829,160.0929,160.09307,060,000
22 Jan 202029,263.6329,320.2029,172.2629,186.2729,186.27283,440,000
21 Jan 202029,269.0529,341.2129,146.4729,196.0429,196.04320,640,000
17 Jan 202029,313.3129,373.6229,289.9129,348.1029,348.10321,820,000
16 Jan 202029,131.9529,300.3229,131.9529,297.6429,297.64252,110,000
15 Jan 202028,901.8029,127.5928,897.3529,030.2229,030.22260,270,000
14 Jan 202028,895.5029,054.1628,872.2728,939.6728,939.67287,440,000
13 Jan 202028,869.0128,909.9128,819.4328,907.0528,907.05249,830,000
10 Jan 202028,977.5229,009.0728,789.1028,823.7728,823.77237,830,000
09 Jan 202028,851.9728,988.0128,844.3128,956.9028,956.90275,060,000
08 Jan 202028,556.1428,866.1828,522.5128,745.0928,745.09291,750,000
07 Jan 202028,639.1828,685.5028,565.2828,583.6828,583.68258,900,000
06 Jan 202028,465.5028,708.0228,418.6328,703.3828,703.38252,760,000
03 Jan 202028,553.3328,716.3128,500.3628,634.8828,634.88239,590,000
02 Jan 202028,638.9728,872.8028,627.7728,868.8028,868.80251,820,000
31 Dec 201928,414.6428,547.3528,376.4928,538.4428,538.44193,340,000
30 Dec 201928,654.7628,664.6928,428.9828,462.1428,462.14181,600,000
27 Dec 201928,675.3428,701.6628,608.9828,645.2628,645.26182,280,000
26 Dec 201928,539.4628,624.1028,535.1528,621.3928,621.39155,970,000
24 Dec 201928,572.5728,576.8028,503.2128,515.4528,515.4586,150,000
23 Dec 201928,491.7828,582.4928,491.7828,551.5328,551.53223,530,000
20 Dec 201928,608.6428,608.6428,445.6028,455.0928,455.09603,780,000
19 Dec 201928,278.3128,381.4828,278.2428,376.9628,376.96262,570,000
18 Dec 201928,291.4428,323.2528,239.2828,239.2828,239.28289,890,000
17 Dec 201928,221.7528,328.6328,220.5628,267.1628,267.16286,770,000
16 Dec 201928,191.6728,337.4928,191.6728,235.8928,235.89286,770,000
13 Dec 201928,123.6428,290.7328,028.3228,135.3828,135.38250,660,000
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
*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