^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202025,996.0826,297.5325,996.0826,287.0326,287.03340,689,496
02 Jul 202025,936.4526,204.4125,778.1225,827.3625,827.36349,130,000
01 Jul 202025,879.3826,019.3125,713.6125,734.9725,734.97373,180,000
30 Jun 202025,512.4325,905.3825,475.1425,812.8825,812.88410,780,000
29 Jun 202025,152.4525,601.1525,096.1625,595.8025,595.80378,070,000
26 Jun 202025,641.6925,641.6924,971.0325,015.5525,015.55640,860,000
25 Jun 202025,365.2225,769.6125,209.7925,745.6025,745.60384,560,000
24 Jun 202025,992.9625,992.9625,296.7325,445.9425,445.94450,120,000
23 Jun 202026,159.3926,314.9726,105.9726,156.1026,156.10389,980,000
22 Jun 202025,865.0826,059.8125,667.6826,024.9626,024.96351,780,000
19 Jun 202026,213.1026,451.4425,759.6625,871.4625,871.46669,390,000
18 Jun 202026,016.4526,154.2025,848.5326,080.1026,080.10328,390,000
17 Jun 202026,330.5226,400.0726,068.4126,119.6126,119.61328,830,000
16 Jun 202026,326.6826,611.0325,811.7026,289.9826,289.98489,500,000
15 Jun 202025,270.3925,891.5824,843.1825,763.1625,763.16461,230,000
12 Jun 202025,659.4225,965.5525,078.4125,605.5425,605.54514,440,000
11 Jun 202026,282.5126,294.0825,082.7225,128.1725,128.17647,780,000
10 Jun 202027,251.8927,355.2226,938.0526,989.9926,989.99448,930,000
09 Jun 202027,447.3727,447.3727,151.0627,272.3027,272.30381,430,000
08 Jun 202027,232.9327,580.2127,232.4827,572.4427,572.44430,200,000
05 Jun 202026,836.8027,338.3026,836.8027,110.9827,110.98542,310,000
04 Jun 202026,226.4926,384.1026,082.3126,281.8226,281.82372,190,000
03 Jun 202025,906.8826,337.7525,906.8826,269.8926,269.89398,790,000
02 Jun 202025,582.5225,743.1325,523.7425,742.6525,742.65352,610,000
01 Jun 202025,342.9925,508.8325,220.6625,475.0225,475.02338,310,000
29 May 202025,324.1525,482.8025,031.6725,383.1125,383.11527,620,000
28 May 202025,697.3625,758.7925,358.7325,400.6425,400.64377,800,000
27 May 202025,298.6325,551.5625,009.8725,548.2725,548.27411,230,000
26 May 202024,781.8425,176.4224,781.8424,995.1124,995.11424,380,000
22 May 202024,461.9824,481.6424,294.0724,465.1624,465.16255,660,000
21 May 202024,564.2724,718.4624,370.8824,474.1224,474.12346,770,000
20 May 202024,455.9424,649.4824,455.9424,575.9024,575.90366,510,000
19 May 202024,577.4824,599.5024,202.9624,206.8624,206.86374,100,000
18 May 202024,059.9824,708.5424,059.9824,597.3724,597.37484,190,000
15 May 202023,454.8323,730.0823,354.1523,685.4223,685.42491,510,000
14 May 202023,049.0623,630.8622,789.6223,625.3423,625.34472,700,000
13 May 202023,702.1623,708.9023,067.6423,247.9723,247.97469,950,000
12 May 202024,292.8424,382.0923,761.5823,764.7823,764.78359,480,000
11 May 202024,256.4524,366.2124,070.2224,221.9924,221.99352,400,000
08 May 202024,107.8224,349.9024,107.0524,331.3224,331.32335,760,000
07 May 202023,837.2124,094.6223,834.3923,875.8923,875.89369,890,000
06 May 202023,978.8824,054.5923,661.1423,664.6423,664.64377,450,000
05 May 202023,958.8824,169.7223,868.9123,883.0923,883.09369,710,000
04 May 202023,581.5523,769.5623,361.1623,749.7623,749.76355,360,000
01 May 202024,120.7824,120.7823,645.3023,723.6923,723.69418,160,000
30 Apr 202024,585.5724,585.5724,186.9024,345.7224,345.72478,280,000
29 Apr 202024,490.3724,764.7724,453.9924,633.8624,633.86455,290,000
28 Apr 202024,357.1724,512.2424,031.2024,101.5524,101.55400,250,000
27 Apr 202023,866.1524,207.6523,840.6124,133.7824,133.78389,390,000
24 Apr 202023,628.2423,826.0023,417.6823,775.2723,775.27376,020,000
23 Apr 202023,543.0923,885.3623,483.3523,515.2623,515.26389,290,000
22 Apr 202023,437.3423,613.1023,339.6023,475.8223,475.82352,880,000
21 Apr 202023,365.2523,365.2522,941.8823,018.8823,018.88485,140,000
20 Apr 202024,095.1024,108.6923,627.1923,650.4423,650.44423,410,000
17 Apr 202023,817.1524,264.2123,817.1524,242.4924,242.49525,950,000
16 Apr 202023,543.6623,598.0823,211.3823,537.6823,537.68471,050,000
15 Apr 202023,600.7223,649.7223,233.3223,504.3523,504.35437,630,000
14 Apr 202023,690.5724,040.5823,683.4423,949.7623,949.76485,910,000
13 Apr 202023,698.9323,698.9323,095.3523,390.7723,390.77394,320,000
09 Apr 202023,690.6624,008.9923,504.0923,719.3723,719.37566,400,000
08 Apr 202022,893.4723,513.4022,682.9923,433.5723,433.57472,740,000
07 Apr 202023,537.4423,617.2422,634.4522,653.8622,653.86594,660,000
06 Apr 202021,693.6322,783.4521,693.6322,679.9922,679.99610,760,000
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
*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