UK markets open in 1 hour 39 minutes

Dow Jones U.S. Oil & Gas Total (^DWCOGS)

DJI - DJI Real-time price. Currency in USD
Add to watchlist
7,290.98+92.86 (+1.29%)
At close: 05:04PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 May 20247,360.997,379.967,272.457,290.987,290.98-
09 May 20247,256.717,346.047,256.717,343.077,343.07-
08 May 20247,220.277,281.847,205.647,245.767,245.76-
07 May 20247,270.857,309.177,256.757,257.007,257.00-
06 May 20247,237.147,334.447,232.437,262.707,262.70-
03 May 20247,201.827,211.727,115.497,198.127,198.12-
02 May 20247,183.827,228.947,148.327,188.027,188.02-
01 May 20247,240.887,267.577,101.817,142.197,142.19-
30 Apr 20247,460.437,463.407,254.277,259.227,259.22-
29 Apr 20247,426.077,502.757,426.077,487.717,487.71-
26 Apr 20247,429.307,464.287,361.607,438.527,438.52-
25 Apr 20247,462.967,516.787,391.807,496.217,496.21-
24 Apr 20247,424.007,468.547,382.357,459.077,459.07-
23 Apr 20247,387.527,456.737,344.317,451.407,451.40-
22 Apr 20247,345.647,463.797,270.677,407.647,407.64-
19 Apr 20247,297.787,410.937,285.127,363.057,363.05-
18 Apr 20247,323.547,348.517,255.157,283.377,283.37-
17 Apr 20247,329.057,382.887,254.497,300.737,300.73-
16 Apr 20247,371.857,399.277,267.357,327.617,327.61-
15 Apr 20247,506.677,533.187,379.067,390.827,390.82-
12 Apr 20247,637.927,687.087,434.577,468.997,468.99-
11 Apr 20247,625.667,625.667,486.067,581.767,581.76-
10 Apr 20247,551.867,622.407,521.187,601.197,601.19-
09 Apr 20247,585.927,620.687,520.367,571.767,571.76-
08 Apr 20247,614.297,638.667,554.287,566.357,566.35-
05 Apr 20247,557.157,640.837,517.007,611.217,611.21-
04 Apr 20247,555.047,577.697,503.497,530.287,530.28-
03 Apr 20247,508.337,547.517,488.517,540.597,540.59-
02 Apr 20247,433.647,488.597,385.077,482.717,482.71-
01 Apr 20247,354.677,403.797,288.007,388.687,388.68-
28 Mar 20247,298.787,348.277,269.447,336.647,336.64-
27 Mar 20247,165.547,259.837,158.737,257.447,257.44-
26 Mar 20247,246.277,263.207,173.087,178.867,178.86-
25 Mar 20247,205.017,285.767,205.017,237.777,237.77-
22 Mar 20247,195.937,210.547,157.357,172.857,172.85-
21 Mar 20247,160.387,206.697,145.977,191.027,191.02-
20 Mar 20247,120.417,175.687,101.387,155.087,155.08-
19 Mar 20247,066.387,156.327,063.937,149.677,149.67-
18 Mar 20247,075.137,091.557,014.767,069.487,069.48-
15 Mar 20247,004.497,091.977,004.497,042.687,042.68-
14 Mar 20246,981.317,023.296,957.707,022.547,022.54-
13 Mar 20246,922.646,998.256,922.646,959.406,959.40-
12 Mar 20246,865.316,881.146,820.346,855.236,855.23-
11 Mar 20246,785.116,868.366,752.246,865.276,865.27-
08 Mar 20246,765.116,805.776,756.546,797.946,797.94-
07 Mar 20246,725.576,810.346,723.986,774.026,774.02-
06 Mar 20246,750.746,787.296,704.386,719.926,719.92-
05 Mar 20246,645.176,745.396,637.856,700.816,700.81-
04 Mar 20246,736.556,747.536,650.116,656.456,656.45-
01 Mar 20246,696.886,765.276,696.886,733.246,733.24-
29 Feb 20246,633.216,673.736,620.066,647.616,647.61-
28 Feb 20246,628.486,689.756,590.066,612.376,612.37-
27 Feb 20246,677.376,685.376,597.836,628.426,628.42-
26 Feb 20246,616.636,692.406,588.996,649.426,649.42-
23 Feb 20246,621.206,650.396,564.996,631.476,631.47-
22 Feb 20246,631.226,701.716,597.426,671.076,671.07-
21 Feb 20246,560.486,676.856,560.486,668.326,668.32-
20 Feb 20246,598.426,609.126,530.866,540.486,540.48-
16 Feb 20246,617.146,654.336,578.636,604.506,604.50-
15 Feb 20246,425.016,624.876,425.016,604.406,604.40-
14 Feb 20246,464.476,505.036,401.116,436.106,436.10-
13 Feb 20246,511.666,524.736,396.346,441.056,441.05-
12 Feb 20246,468.416,543.606,468.416,522.936,522.93-
09 Feb 20246,536.036,572.576,442.166,449.636,449.63-
08 Feb 20246,466.736,558.386,465.536,537.946,537.94-
07 Feb 20246,469.716,499.596,415.466,469.586,469.58-
06 Feb 20246,439.166,510.156,420.146,452.666,452.66-
05 Feb 20246,420.686,461.496,355.086,423.746,423.74-
02 Feb 20246,496.626,504.566,404.406,447.186,447.18-
01 Feb 20246,502.746,535.966,406.036,460.106,460.10-
31 Jan 20246,595.216,608.126,465.676,467.426,467.42-
30 Jan 20246,487.096,600.296,446.296,598.276,598.27-
29 Jan 20246,537.236,540.206,468.656,539.256,539.25-
26 Jan 20246,495.596,549.476,448.686,548.576,548.57-
25 Jan 20246,420.616,500.696,371.826,499.276,499.27-
24 Jan 20246,311.706,374.896,286.286,371.266,371.26-
23 Jan 20246,252.766,331.486,250.606,281.306,281.30-
22 Jan 20246,225.256,279.576,188.276,262.206,262.20-
19 Jan 20246,219.626,237.766,189.796,237.766,237.76-
18 Jan 20246,226.486,237.156,151.286,218.696,218.69-
17 Jan 20246,204.096,281.296,195.356,225.516,225.51-
16 Jan 20246,415.696,426.156,273.486,277.826,277.82-
12 Jan 20246,464.766,484.966,396.706,436.216,436.21-
11 Jan 20246,381.326,394.516,336.036,355.636,355.63-
10 Jan 20246,412.856,412.856,322.296,349.666,349.66-
09 Jan 20246,519.256,519.256,394.146,417.056,417.05-
08 Jan 20246,474.116,519.016,387.816,516.656,516.65-
05 Jan 20246,624.886,637.786,554.406,591.956,591.95-
04 Jan 20246,726.266,765.106,571.846,579.346,579.34-
03 Jan 20246,599.766,719.826,572.746,690.896,690.89-
02 Jan 20246,575.516,669.436,575.516,606.496,606.49-
29 Dec 20236,578.386,591.196,527.956,542.806,542.80-
28 Dec 20236,629.276,656.146,563.546,564.906,564.90-
27 Dec 20236,682.726,714.496,640.276,660.056,660.05-
26 Dec 20236,681.316,726.116,665.336,693.786,693.78-
22 Dec 20236,643.126,683.996,620.016,628.466,628.46-
21 Dec 20236,587.736,613.106,545.876,611.466,611.46-
20 Dec 20236,662.036,704.786,568.896,576.186,576.18-
19 Dec 20236,579.296,650.476,564.346,648.076,648.07-
18 Dec 20236,614.096,660.216,559.876,565.106,565.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...