^DJI - Dow Jones Industrial Average

DJI - DJI Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201927,004.4927,018.2526,770.1326,770.2026,770.20288,970,000
17 Oct 201927,032.3827,112.1626,970.2927,025.8827,025.88222,540,000
16 Oct 201926,972.3127,058.3426,943.2927,001.9827,001.98214,660,000
15 Oct 201926,811.2027,120.1126,811.2027,024.8027,024.80245,510,000
14 Oct 201926,766.4326,874.3326,749.1826,787.3626,787.36178,620,000
11 Oct 201926,694.2027,013.9726,694.2026,816.5926,816.59282,080,000
10 Oct 201926,317.3526,603.3126,314.5126,496.6726,496.67217,680,000
09 Oct 201926,308.2326,424.3126,249.7526,346.0126,346.01190,060,000
08 Oct 201926,276.5926,421.8126,139.8026,164.0426,164.04244,590,000
07 Oct 201926,502.3326,655.8426,424.5426,478.0226,478.02195,200,000
04 Oct 201926,271.7026,590.7426,271.7026,573.7226,573.72221,310,000
03 Oct 201926,039.0226,205.2025,743.4626,201.0426,201.04241,610,000
02 Oct 201926,425.8626,438.0425,974.1226,078.6226,078.62309,640,000
01 Oct 201926,962.5427,046.2126,562.2226,573.0426,573.04260,110,000
30 Sep 201926,852.3326,998.8626,852.3326,916.8326,916.83222,680,000
27 Sep 201926,987.2627,012.5426,715.8226,820.2526,820.25217,780,000
26 Sep 201927,004.1127,015.0726,803.8426,891.1226,891.12229,180,000
25 Sep 201926,866.7127,016.5626,755.8626,970.7126,970.71237,220,000
24 Sep 201927,034.0727,079.6826,704.9626,807.7726,807.77301,750,000
23 Sep 201926,851.4527,011.0726,831.3426,949.9926,949.99204,240,000
20 Sep 201927,102.1827,194.7526,926.6826,935.0726,935.07497,640,000
19 Sep 201927,186.0527,272.1727,064.2127,094.7927,094.79212,360,000
18 Sep 201927,075.3927,161.9326,899.1527,147.0827,147.08212,860,000
17 Sep 201927,010.1227,110.8026,984.1427,110.8027,110.80223,580,000
16 Sep 201927,146.0627,172.8727,032.5627,076.8227,076.82220,620,000
13 Sep 201927,216.6727,277.5527,193.9527,219.5227,219.52255,260,000
12 Sep 201927,197.3227,306.7327,105.0127,182.4527,182.45250,010,000
11 Sep 201926,928.0527,137.0426,885.4827,137.0427,137.04272,590,000
10 Sep 201926,805.8326,909.4326,717.0526,909.4326,909.43322,340,000
09 Sep 201926,866.2326,900.8326,762.1826,835.5126,835.51273,120,000
06 Sep 201926,790.2526,860.8726,708.3926,797.4626,797.46209,700,000
05 Sep 201926,603.1526,836.3026,603.1526,728.1526,728.15256,670,000
04 Sep 201926,301.9926,362.3526,244.4426,355.4726,355.47202,710,000
03 Sep 201926,198.2626,198.2625,978.2226,118.0226,118.02223,210,000
30 Aug 201926,476.3926,514.6226,295.5926,403.2826,403.282,190,810,000
29 Aug 201926,249.0926,408.8426,185.7126,362.2526,362.25208,650,000
28 Aug 201925,712.9926,041.5725,637.4326,036.1026,036.10207,070,000
27 Aug 201926,014.4626,054.0225,721.8525,777.9025,777.90263,530,000
26 Aug 201925,826.0525,941.2525,716.3925,898.8325,898.83222,780,000
23 Aug 201926,134.2126,320.2925,507.1825,628.9025,628.90364,260,000
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 201926,228.9026,527.1926,227.8026,465.5426,465.54273,490,000
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
*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