^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
08 Jun 202333,656.9833,873.8133,630.0433,833.6133,833.61269,160,000
07 Jun 202333,562.4733,708.7833,546.1133,665.0233,665.02347,400,000
06 Jun 202333,547.6733,631.2533,399.6933,573.2833,573.28294,070,000
05 Jun 202333,771.1333,804.2233,552.7933,562.8633,562.86367,170,000
02 Jun 202333,187.5833,805.0033,187.5833,762.7633,762.76383,590,000
01 Jun 202332,929.8533,167.7532,704.5133,061.5733,061.57349,460,000
31 May 202332,948.7132,984.8332,739.7332,908.2732,908.27689,990,000
30 May 202333,103.6533,132.7032,893.9733,042.7833,042.78322,700,000
26 May 202332,795.5033,162.0632,795.5033,093.3433,093.34330,290,000
25 May 202332,854.2632,870.4332,586.5632,764.6532,764.65364,670,000
24 May 202333,021.7633,031.7532,752.4432,799.9232,799.92246,180,000
23 May 202333,190.6033,310.1733,013.2933,055.5133,055.51291,550,000
22 May 202333,408.5433,512.3033,207.8533,286.5833,286.58268,900,000
19 May 202333,582.9533,652.9033,336.6633,426.6333,426.63315,210,000
18 May 202333,374.5633,579.9133,212.0933,535.9133,535.91333,070,000
17 May 202333,092.4833,472.3833,050.4133,420.7733,420.77307,130,000
16 May 202333,275.3733,290.8533,006.1933,012.1433,012.14246,680,000
15 May 202333,321.2133,400.3033,161.9333,348.6033,348.60224,020,000
12 May 202333,370.5833,406.4033,110.6133,300.6233,300.62227,570,000
11 May 202333,383.8933,389.8833,127.7033,309.5133,309.51298,000,000
10 May 202333,707.2033,772.0933,239.4533,531.3333,531.33271,180,000
09 May 202333,589.8533,656.4033,509.7233,561.8133,561.81232,940,000
08 May 202333,715.1533,747.4933,509.2333,618.6933,618.69225,680,000
05 May 202333,248.5533,748.4333,248.5533,674.3833,674.38316,350,000
04 May 202333,347.7833,354.8632,937.5033,127.7433,127.74305,160,000
03 May 202333,726.6433,811.8433,396.0533,414.2433,414.24286,900,000
02 May 202334,017.6234,017.7533,436.6633,684.5333,684.53274,460,000
01 May 202334,116.8134,257.8334,030.1434,051.7034,051.70244,190,000
28 Apr 202333,797.4334,104.5633,728.4034,098.1634,098.16354,310,000
27 Apr 202333,381.6633,859.7533,374.6533,826.1633,826.16343,240,000
26 Apr 202333,596.3433,645.8333,235.8533,301.8733,301.87321,170,000
25 Apr 202333,828.3433,875.4933,525.3933,530.8333,530.83297,880,000
24 Apr 202333,805.0433,891.1533,726.0933,875.4033,875.40252,020,000
21 Apr 202333,793.6033,858.8333,688.5733,808.9633,808.96291,080,000
20 Apr 202333,740.6033,875.3933,677.7433,786.6233,786.62307,910,000
19 Apr 202333,889.8333,957.9833,814.6533,897.0133,897.01251,490,000
18 Apr 202333,965.1634,018.6233,791.8933,976.6333,976.63253,570,000
17 Apr 202333,930.4633,991.2333,796.9133,987.1833,987.18234,530,000
14 Apr 202333,981.7134,082.9433,730.8533,886.4733,886.47276,720,000
13 Apr 202333,668.9734,054.9933,605.1734,029.6934,029.69277,230,000
12 Apr 202333,764.2133,895.4333,593.3233,646.5033,646.50260,300,000
11 Apr 202333,586.7533,781.2933,586.7533,684.7933,684.79241,430,000
10 Apr 202333,425.2533,590.2433,343.4333,586.5233,586.52232,920,000
06 Apr 202333,420.9633,525.9633,325.3733,485.2933,485.29258,680,000
05 Apr 202333,394.6033,543.8433,376.2733,482.7233,482.72286,660,000
04 Apr 202333,594.7933,634.7233,275.6233,402.3833,402.38283,360,000
03 Apr 202333,245.7833,632.9033,245.7833,601.1533,601.15311,890,000
31 Mar 202332,901.9633,291.0032,901.9633,274.1533,274.15353,740,000
30 Mar 202332,807.4332,905.8032,682.8732,859.0332,859.03283,380,000
29 Mar 202332,566.5432,728.0432,539.9432,717.6032,717.60314,110,000
28 Mar 202332,434.8532,551.0132,295.5032,394.2532,394.25248,560,000
27 Mar 202332,276.7232,564.0032,276.7232,432.0832,432.08291,560,000
24 Mar 202332,038.2232,257.2431,805.1832,237.5332,237.53317,070,000
23 Mar 202332,101.4932,511.4931,864.7432,105.2532,105.25335,430,000
22 Mar 202332,570.1932,761.8932,020.4632,030.1132,030.11325,990,000
21 Mar 202332,420.7132,593.6832,346.1232,560.6032,560.60363,190,000
20 Mar 202331,872.3332,280.0731,872.3332,244.5832,244.58357,210,000
17 Mar 202332,217.3232,217.3231,728.7031,861.9831,861.98712,100,000
16 Mar 202331,827.6532,281.6131,571.4632,246.5532,246.55440,940,000
15 Mar 202331,759.8731,906.4731,429.8231,874.5731,874.57420,910,000
14 Mar 202332,055.2932,306.5931,805.4032,155.4032,155.40391,760,000
13 Mar 202331,819.9332,240.3531,624.8731,819.1431,819.14429,090,000
10 Mar 202332,185.1432,422.1031,783.4131,909.6431,909.64397,790,000
09 Mar 202332,876.8332,990.4632,190.6032,254.8632,254.86315,860,000
08 Mar 202332,872.0832,903.4432,612.7032,798.4032,798.40242,750,000
07 Mar 202333,428.3133,453.2532,838.2132,856.4632,856.46299,400,000
06 Mar 202333,425.3233,572.2233,383.4733,431.4433,431.44329,190,000
03 Mar 202333,076.3333,405.8233,008.4133,390.9733,390.97300,050,000
02 Mar 202332,780.9733,083.4532,665.8533,003.5733,003.57317,450,000
01 Mar 202332,656.3732,746.1532,500.7132,661.8432,661.84292,810,000
28 Feb 202332,873.4732,873.4732,636.4332,656.7032,656.70303,760,000
27 Feb 202332,906.1633,189.2832,814.1832,889.0932,889.09243,660,000
24 Feb 202332,999.1932,999.1932,643.4832,816.9232,816.92277,120,000
23 Feb 202333,175.3933,272.4032,795.6733,153.9133,153.91288,120,000
22 Feb 202333,169.3333,245.9732,948.2733,045.0933,045.09321,910,000
21 Feb 202333,699.6933,699.6933,115.7433,129.5933,129.59348,320,000
17 Feb 202333,677.0133,846.6433,517.7333,826.6933,826.69302,900,000
16 Feb 202333,992.0934,041.1633,686.5933,696.8533,696.85317,530,000
15 Feb 202334,008.6334,130.4933,833.1034,128.0534,128.05267,530,000
14 Feb 202334,194.0934,331.4733,827.4534,089.2734,089.27288,820,000
13 Feb 202333,887.3934,249.6033,887.3934,245.9334,245.93302,600,000
10 Feb 202333,671.5433,897.3133,591.9933,869.2733,869.27288,150,000
09 Feb 202334,105.6134,252.5733,607.1333,699.8833,699.88347,520,000
08 Feb 202334,132.9034,161.6533,899.7933,949.0133,949.01324,090,000
07 Feb 202333,769.7834,240.0033,634.1034,156.6934,156.69361,620,000
06 Feb 202333,874.4433,962.8433,683.5833,891.0233,891.02296,400,000
03 Feb 202333,926.3034,179.5833,813.8633,926.0133,926.01425,150,000
02 Feb 202334,129.3034,145.1433,814.7834,053.9434,053.94429,910,000
01 Feb 202334,039.6034,334.7033,581.4234,092.9634,092.96370,120,000
31 Jan 202333,803.5634,095.2333,664.9134,086.0434,086.04360,240,000
30 Jan 202333,909.2134,055.2933,695.1833,717.0933,717.09343,920,000
27 Jan 202333,952.9334,164.3333,830.8533,978.0833,978.08441,260,000
26 Jan 202333,771.6633,953.7933,635.6033,949.4133,949.41327,000,000
25 Jan 202333,538.3633,773.0933,273.2133,743.8433,743.84341,720,000
24 Jan 202333,444.7233,782.9233,310.5633,733.9633,733.96299,310,000
23 Jan 202333,439.5633,782.8833,316.2533,629.5633,629.56355,220,000
20 Jan 202333,073.4633,381.9532,948.9333,375.4933,375.49367,330,000
19 Jan 202333,171.3533,227.4932,982.0533,044.5633,044.56319,770,000
18 Jan 202333,948.4934,016.5333,269.9033,296.9633,296.96351,670,000
17 Jan 202334,222.3234,269.9733,860.6733,910.8533,910.85353,050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...