^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
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
24 Jul 201927,262.2427,291.0427,191.1227,269.9727,269.97244,320,000
23 Jul 201927,231.8627,368.8127,204.5827,349.1927,349.19248,850,000
22 Jul 201927,174.1827,227.7727,088.9027,171.9027,171.90216,310,000
19 Jul 201927,246.3827,342.9627,145.7827,154.2027,154.20287,690,000
18 Jul 201927,191.9827,266.8127,068.7927,222.9727,222.97216,070,000
17 Jul 201927,320.9127,343.0627,218.3827,219.8527,219.85193,930,000
16 Jul 201927,349.3227,398.6827,290.2427,335.6327,335.63226,000,000
15 Jul 201927,364.6927,364.6927,294.1727,359.1627,359.16199,730,000
12 Jul 201927,139.4927,333.7927,135.4527,332.0327,332.03248,390,000
11 Jul 201926,950.1627,088.4526,916.3227,088.0827,088.08252,300,000
10 Jul 201926,851.9626,983.4526,813.1126,860.2026,860.20207,990,000
09 Jul 201926,725.1226,807.7026,665.5726,783.4926,783.49218,330,000
08 Jul 201926,835.6426,839.1426,744.8726,806.1426,806.14214,290,000
05 Jul 201926,867.7526,950.8126,733.3326,922.1226,922.12192,170,000
03 Jul 201926,832.3226,966.0026,831.4426,966.0026,966.00149,840,000
02 Jul 201926,719.5326,787.5626,632.6526,786.6826,786.68219,270,000
01 Jul 201926,805.8626,890.6426,616.2126,717.4326,717.43267,670,000
28 Jun 201926,605.9326,638.3526,522.2726,599.9626,599.96499,350,000
27 Jun 201926,523.7226,607.2426,465.3226,526.5826,526.58246,930,000
26 Jun 201926,599.4226,660.0426,536.3326,536.8226,536.82274,340,000
25 Jun 201926,731.6126,752.3126,527.6626,548.2226,548.22282,160,000
24 Jun 201926,727.6126,806.5226,723.3726,727.5426,727.54232,390,000
21 Jun 201926,749.1226,907.3726,705.8726,719.1326,719.13485,560,000
20 Jun 201926,665.3826,798.6326,539.6926,753.1726,753.17278,170,000
19 Jun 201926,490.1626,569.7526,415.0526,504.0026,504.00240,950,000
18 Jun 201926,228.8826,527.1926,227.7626,465.5426,465.54273,490,000
17 Jun 201926,108.5326,165.7826,049.8026,112.5326,112.53199,500,000
14 Jun 201926,076.3626,162.2825,988.0926,089.6126,089.61208,020,000
13 Jun 201926,036.9426,146.9125,995.7126,106.7726,106.77213,400,000
12 Jun 201926,040.3026,082.1025,958.6626,004.8326,004.83223,690,000
11 Jun 201926,180.5926,248.6725,998.8726,048.5126,048.51253,490,000
10 Jun 201926,090.2226,210.6126,054.3126,062.6826,062.68249,280,000
07 Jun 201925,768.7226,072.7525,768.7225,983.9425,983.94263,010,000
06 Jun 201925,567.4525,800.3025,518.0525,720.6625,720.66248,070,000
05 Jun 201925,451.0025,544.6625,373.5825,539.5725,539.57262,660,000
04 Jun 201924,962.8225,343.7724,962.8225,332.1825,332.18281,690,000
03 Jun 201924,830.1624,935.2124,680.5724,819.7824,819.78328,240,000
31 May 201925,046.3125,046.3124,809.5124,815.0424,815.04292,230,000
30 May 201925,139.9425,218.5425,066.7525,169.8825,169.88215,240,000
29 May 201925,231.4625,231.4624,938.2425,126.4125,126.41298,930,000
28 May 201925,616.5525,717.6325,342.2825,347.7725,347.77358,980,000
24 May 201925,551.0725,670.8125,496.2025,585.6925,585.69201,370,000
23 May 201925,657.9925,657.9925,328.0925,490.4725,490.47316,940,000
22 May 201925,818.4625,878.2125,755.1125,776.6125,776.61241,760,000
21 May 201925,782.3425,898.2725,779.6125,877.3325,877.33260,870,000
20 May 201925,655.3125,751.7125,560.5525,679.9025,679.90279,560,000
17 May 201925,719.9525,948.7425,657.7825,764.0025,764.00283,760,000
16 May 201925,692.1425,957.6325,692.1425,862.6825,862.68320,960,000
15 May 201925,400.1325,724.8925,341.9425,648.0225,648.02270,720,000
14 May 201925,384.0325,688.9625,384.0325,532.0525,532.05291,570,000
13 May 201925,568.0625,568.0625,222.5125,324.9925,324.99361,240,000
10 May 201925,763.7226,019.3225,469.8625,942.3725,942.37294,580,000
09 May 201925,878.8525,884.8925,517.3925,828.3625,828.36334,760,000
08 May 201925,933.7926,118.1025,889.4125,967.3325,967.33276,420,000
07 May 201926,276.9026,276.9025,789.7125,965.0925,965.09334,960,000
06 May 201926,160.6226,476.2726,033.9526,438.4826,438.48283,020,000
03 May 201926,379.1426,534.9626,370.0926,504.9526,504.95248,900,000
02 May 201926,407.1526,454.6926,180.3626,307.7926,307.79287,610,000
01 May 201926,639.0626,689.3926,426.3826,430.1426,430.14303,850,000
30 Apr 201926,594.5626,614.0426,419.4726,592.9126,592.91340,320,000
29 Apr 201926,559.8726,602.5426,520.7526,554.3926,554.39279,450,000
26 Apr 201926,454.6226,543.5626,392.5526,543.3326,543.33317,290,000
25 Apr 201926,426.3726,536.4826,310.2826,462.0826,462.08296,730,000
24 Apr 201926,652.5626,680.5826,582.8626,597.0526,597.05283,370,000
23 Apr 201926,513.8326,695.9626,503.5626,656.3926,656.39311,690,000
22 Apr 201926,510.7726,553.0526,458.6126,511.0526,511.05232,570,000
18 Apr 201926,463.3726,602.4226,444.5326,559.5426,559.54332,850,000
17 Apr 201926,468.5326,501.0226,391.8626,449.5426,449.54367,780,000
16 Apr 201926,482.1926,530.7126,397.1926,452.6626,452.66302,340,000
15 Apr 201926,407.7626,424.8526,316.4226,384.7726,384.77250,620,000
12 Apr 201926,357.7926,436.6826,309.7226,412.3026,412.30369,910,000
11 Apr 201926,188.2126,229.8826,062.5926,143.0526,143.05211,680,000
10 Apr 201926,173.7126,209.4926,101.2426,157.1626,157.16203,130,000
09 Apr 201926,243.5426,246.3426,103.1426,150.5826,150.58244,410,000
08 Apr 201926,312.6726,344.6526,246.0326,341.0226,341.02229,380,000
05 Apr 201926,427.5626,487.5726,370.8226,424.9926,424.99229,550,000
04 Apr 201926,213.4226,398.9026,212.7826,384.6326,384.63233,040,000
03 Apr 201926,238.0326,282.1726,138.4726,218.1326,218.13271,980,000
02 Apr 201926,213.5526,221.2426,122.3126,179.1326,179.13250,940,000
*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