^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 201723,370.7123,456.8823,360.5823,430.3323,430.33315,330,000
17 Nov 201723,433.7723,433.7723,356.0123,358.2423,358.24386,000,000
16 Nov 201723,365.3423,492.1923,365.3423,458.3623,458.36402,020,000
15 Nov 201723,334.5923,344.9923,242.7523,271.2823,271.28404,300,000
14 Nov 201723,388.4023,414.0823,271.5723,409.4723,409.47561,330,000
13 Nov 201723,367.4723,461.6823,343.3423,439.7023,439.70491,260,000
10 Nov 201723,432.7123,452.2023,392.9623,422.2123,422.21351,280,000
09 Nov 201723,492.0923,516.7423,310.0223,461.9423,461.94305,440,000
08 Nov 201723,542.6023,575.0023,510.5623,563.3623,563.36264,670,000
07 Nov 201723,574.0323,602.1223,484.1923,557.2323,557.23285,080,000
06 Nov 201723,533.9623,574.8623,520.7523,548.4223,548.42325,190,000
03 Nov 201723,549.5923,557.0623,481.5723,539.1923,539.19312,250,000
02 Nov 201723,463.2423,531.3823,350.9823,516.2623,516.26348,040,000
01 Nov 201723,442.9023,517.7123,388.9123,435.0123,435.01361,260,000
31 Oct 201723,369.2223,406.3523,334.3923,377.2423,377.24388,050,000
30 Oct 201723,405.7523,428.7523,327.8723,348.7423,348.74436,900,000
27 Oct 201723,419.1623,449.4023,353.1623,434.1923,434.19518,870,000
26 Oct 201723,380.8923,459.8423,380.8923,400.8623,400.86370,600,000
25 Oct 201723,431.0923,451.5123,251.1123,329.4623,329.46399,560,000
24 Oct 201723,346.7823,485.2523,343.2323,441.7623,441.76406,850,000
23 Oct 201723,348.9523,368.3723,273.9623,273.9623,273.96456,830,000
20 Oct 201723,205.1823,328.8423,201.7823,328.6323,328.63474,380,000
19 Oct 201723,107.4723,167.2423,052.6723,163.0423,163.04350,400,000
18 Oct 201723,087.1323,172.9323,086.7523,157.6023,157.60271,870,000
17 Oct 201722,952.4123,002.2022,948.2322,997.4422,997.44273,090,000
16 Oct 201722,892.9222,960.1222,887.1222,956.9622,956.96247,180,000
13 Oct 201722,876.4322,905.3322,855.9322,871.7222,871.72259,560,000
12 Oct 201722,854.8522,884.8222,821.1322,841.0122,841.01291,790,000
11 Oct 201722,827.6522,872.8922,821.6622,872.8922,872.89316,000,000
10 Oct 201722,784.7622,850.5122,770.9922,830.6822,830.68319,270,000
09 Oct 201722,779.7322,803.3722,739.3822,761.0722,761.07310,770,000
06 Oct 201722,762.0322,773.6722,730.8522,773.6722,773.67221,450,000
05 Oct 201722,669.0822,777.0422,655.1422,775.3922,775.39246,400,000
04 Oct 201722,645.6722,685.9422,632.8022,661.6422,661.64235,730,000
03 Oct 201722,564.4522,646.3222,562.9022,641.6722,641.67238,830,000
02 Oct 201722,423.4722,559.3822,416.0022,557.6022,557.60268,530,000
29 Sep 201722,358.4722,405.6322,332.9622,405.0922,405.09274,790,000
28 Sep 201722,306.8322,394.7422,288.9722,381.2022,381.20263,010,000
27 Sep 201722,330.9322,371.1022,254.9322,340.7122,340.71342,900,000
26 Sep 201722,322.0322,369.3522,279.5222,284.3222,284.32285,990,000
25 Sep 201722,320.4722,359.8822,219.1122,296.0922,296.09332,430,000
22 Sep 201722,334.0722,364.3122,299.5822,349.5922,349.59297,140,000
21 Sep 201722,414.0222,419.5122,356.5522,359.2322,359.23287,390,000
20 Sep 201722,351.3822,413.2622,314.6822,412.5922,412.59334,560,000
19 Sep 201722,349.7022,386.0122,340.7122,370.8022,370.80295,570,000
18 Sep 201722,297.9222,355.6222,283.3522,331.3522,331.35302,740,000
15 Sep 201722,252.4422,275.0222,214.5222,268.3422,268.34527,540,000
14 Sep 201722,144.9622,216.4422,135.2622,203.4822,203.48297,780,000
13 Sep 201722,103.4722,158.1822,095.7922,158.1822,158.18291,890,000
12 Sep 201722,090.5622,134.5722,087.0922,118.8622,118.86364,580,000
11 Sep 201721,927.7922,067.1021,927.7922,057.3722,057.37312,770,000
08 Sep 201721,764.4321,846.6321,731.1221,797.7921,797.79289,400,000
07 Sep 201721,820.3821,850.0121,745.7121,784.7821,784.78333,810,000
06 Sep 201721,815.7621,849.2421,794.0721,807.6421,807.64318,760,000
05 Sep 201721,912.3721,921.0921,709.6321,753.3121,753.31332,840,000
01 Sep 201721,981.7722,038.9721,974.9121,987.5621,987.56256,240,000
31 Aug 201721,936.0121,985.7621,910.5021,948.1021,948.10376,790,000
30 Aug 201721,859.7621,914.2621,839.4721,892.4321,892.43242,840,000
29 Aug 201721,718.0021,879.2221,673.5821,865.3721,865.37227,340,000
28 Aug 201721,832.5021,861.4921,767.9421,808.4021,808.40218,740,000
25 Aug 201721,819.0821,906.8621,812.8121,813.6721,813.67217,570,000
24 Aug 201721,839.9021,870.1121,765.8221,783.4021,783.40228,480,000
23 Aug 201721,850.2721,866.6621,808.3921,812.0921,812.09234,810,000
22 Aug 201721,739.7821,912.8321,738.1321,899.8921,899.89244,980,000
21 Aug 201721,671.3621,718.7421,600.3421,703.7521,703.75277,880,000
18 Aug 201721,724.8821,793.3521,641.6321,674.5121,674.51309,070,000
17 Aug 201721,984.7421,984.7421,750.3221,750.7321,750.73311,030,000
16 Aug 201722,031.9322,085.7122,002.4722,024.8722,024.87264,920,000
15 Aug 201722,029.9122,038.9221,971.4821,998.9921,998.99269,070,000
14 Aug 201721,945.6422,019.2321,945.6421,993.7121,993.71235,030,000
11 Aug 201721,883.3221,911.0921,842.7421,858.3221,858.32237,790,000
10 Aug 201721,988.2021,988.2021,843.9421,844.0121,844.01303,310,000
09 Aug 201722,022.3422,057.1921,996.6922,048.7022,048.70277,800,000
08 Aug 201722,095.1422,179.1122,057.2922,085.3422,085.34262,000,000
07 Aug 201722,100.2022,121.1522,081.9722,118.4222,118.42213,010,000
04 Aug 201722,058.3922,092.8122,024.6422,092.8122,092.81253,640,000
03 Aug 201722,007.5822,044.8521,991.3222,026.1022,026.10278,730,000
02 Aug 201722,004.3622,036.1021,967.4622,016.2422,016.24336,820,000
01 Aug 201721,961.4221,990.9621,940.8121,963.9221,963.92328,410,000
31 Jul 201721,863.3921,929.8021,861.7121,891.1221,891.12307,610,000
28 Jul 201721,787.5121,841.1821,756.1221,830.3121,830.31285,630,000
27 Jul 201721,717.4221,798.4721,687.8521,796.5521,796.55407,320,000
26 Jul 201721,690.3821,742.7021,683.2921,711.0121,711.01278,240,000
25 Jul 201721,638.5621,670.6221,577.3721,613.4321,613.43304,300,000
24 Jul 201721,577.7821,577.7821,496.1321,513.1721,513.17284,080,000
21 Jul 201721,591.7221,592.6121,503.7821,580.0721,580.07362,830,000
20 Jul 201721,641.5421,661.9121,576.9621,611.7821,611.78313,950,000
19 Jul 201721,569.2521,640.7521,565.8421,640.7521,640.75253,040,000
18 Jul 201721,589.9421,589.9421,471.1421,574.7321,574.73251,110,000
17 Jul 201721,633.9721,661.8121,617.6621,629.7221,629.72244,780,000
14 Jul 201721,532.7721,681.5321,521.7221,637.7421,637.74235,590,000
13 Jul 201721,537.1921,568.7221,512.3621,553.0921,553.09232,270,000
12 Jul 201721,467.9321,580.7921,467.9321,532.1421,532.14267,870,000
11 Jul 201721,410.1721,441.6221,279.3021,409.0721,409.07247,570,000
10 Jul 201721,381.2321,446.3921,371.1121,408.5221,408.52270,340,000
07 Jul 201721,354.6621,425.8221,350.7221,414.3421,414.34242,240,000
06 Jul 201721,423.9321,433.1021,305.3821,320.0421,320.04320,450,000
05 Jul 201721,492.8321,505.3621,404.7621,478.1721,478.17273,690,000
03 Jul 201721,392.3021,562.7521,391.7121,479.2721,479.27186,810,000
30 Jun 201721,348.6021,426.1221,325.0821,349.6321,349.63313,260,000
*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