Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
38,711.29
USD
+140.26 (+0.36%)
Daily Price
Updated: 4:15 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
15620
15652
15545
15546
114,052,576
-73.00(-0.47%)
Oct 30, 2013
15681
15721
15574
15619
79,150,168
-61.50(-0.39%)
Oct 29, 2013
15572
15683
15572
15680
86,600,480
+111.40(+0.72%)
Oct 28, 2013
15569
15599
15534
15569
92,755,112
-1.40(-0.01%)
Oct 25, 2013
15524
15571
15513
15570
109,869,680
+61.10(+0.39%)
Oct 24, 2013
15415
15529
15414
15509
88,344,448
+95.90(+0.62%)
Oct 23, 2013
15465
15466
15366
15413
90,623,888
-54.40(-0.35%)
Oct 22, 2013
15394
15518
15394
15468
107,024,240
+75.50(+0.49%)
Oct 21, 2013
15401
15410
15363
15392
93,459,960
-7.50(-0.05%)
Oct 18, 2013
15372
15413
15322
15400
156,661,152
+28.00(+0.18%)
Oct 17, 2013
15370
15376
15229
15372
108,481,368
-2.10(-0.01%)
Oct 16, 2013
15171
15374
15171
15374
92,829,856
+205.80(+1.36%)
Oct 15, 2013
15300
15302
15161
15168
91,379,200
-133.30(-0.87%)
Oct 14, 2013
15231
15310
15136
15301
81,406,568
+64.20(+0.42%)
Oct 11, 2013
15126
15237
15100
15237
85,725,024
+111.00(+0.73%)
Oct 10, 2013
14806
15126
14806
15126
106,519,272
+323.10(+2.18%)
Oct 09, 2013
14778
14852
14719
14803
103,073,296
+26.50(+0.18%)
Oct 08, 2013
14938
14938
14774
14776
102,684,936
-159.70(-1.07%)
Oct 07, 2013
15069
15069
14921
14936
79,618,736
-136.40(-0.90%)
Oct 04, 2013
14995
15084
14972
15073
75,101,624
+76.10(+0.51%)
Oct 03, 2013
15127
15127
14947
14996
91,298,672
-136.60(-0.90%)
Oct 02, 2013
15183
15183
15045
15133
86,087,904
-58.60(-0.39%)
Oct 01, 2013
15132
15208
15110
15192
82,454,752
+62.00(+0.41%)
Sep 30, 2013
15250
15250
15087
15130
122,316,144
-128.50(-0.84%)
Sep 27, 2013
15318
15318
15212
15258
95,660,280
-70.10(-0.46%)
Sep 26, 2013
15274
15387
15274
15328
79,045,624
+55.00(+0.36%)
Sep 25, 2013
15339
15372
15253
15273
81,868,480
-61.30(-0.40%)
Sep 24, 2013
15402
15434
15327
15335
85,424,904
-66.80(-0.43%)
Sep 23, 2013
15452
15467
15368
15401
94,919,568
-49.70(-0.32%)
Sep 20, 2013
15635
15655
15448
15451
379,652,544
-185.40(-1.19%)
Sep 19, 2013
15678
15696
15626
15636
116,279,064
-40.40(-0.26%)
Sep 18, 2013
15533
15710
15470
15677
145,390,928
+147.20(+0.95%)
Sep 17, 2013
15503
15555
15503
15530
104,473,080
+34.90(+0.23%)
Sep 16, 2013
15381
15550
15376
15495
105,718,960
+118.70(+0.77%)
Sep 13, 2013
15313
15381
15313
15376
90,894,960
+75.50(+0.49%)
Sep 12, 2013
15327
15345
15283
15301
99,758,008
-26.00(-0.17%)
Sep 11, 2013
15194
15327
15194
15327
102,083,992
+135.50(+0.89%)
Sep 10, 2013
15067
15192
15067
15191
103,194,224
+128.00(+0.85%)
Sep 09, 2013
14927
15088
14927
15063
90,659,928
+140.60(+0.94%)
Sep 06, 2013
14942
15010
14789
14922
108,404,848
-15.00(-0.10%)
Sep 05, 2013
14930
14988
14923
14938
100,990,472
+6.60(+0.04%)
Sep 04, 2013
14832
14957
14799
14931
122,143,296
+96.90(+0.65%)
Sep 03, 2013
14802
14933
14778
14834
142,452,832
+23.70(+0.16%)
Aug 30, 2013
14844
14810
14810
14810
135,850,000
-30.70(-0.21%)
Aug 29, 2013
14818
14916
14792
14841
93,168,152
+16.50(+0.11%)
Aug 28, 2013
14771
14867
14760
14824
104,618,232
+48.40(+0.33%)
Aug 27, 2013
14939
14939
14765
14776
118,597,464
-170.40(-1.14%)
Aug 26, 2013
15015
15050
14945
14946
102,818,016
-64.00(-0.43%)
Aug 23, 2013
14989
15026
14931
15010
131,845,192
+46.80(+0.31%)
Aug 22, 2013
14909
14989
14899
14964
153,272,688
+66.20(+0.44%)
Aug 21, 2013
14994
15020
14881
14898
98,329,824
-105.50(-0.70%)
Aug 20, 2013
15012
15075
14992
15003
102,343,944
-7.70(-0.05%)
Aug 19, 2013
15077
15106
15005
15011
111,643,080
-70.80(-0.47%)
Aug 16, 2013
15113
15140
15057
15082
151,616,080
-30.70(-0.20%)
Aug 15, 2013
15333
15112
15112
15112
128,340,000
-225.50(-1.47%)
Aug 14, 2013
15448
15453
15317
15338
90,547,296
-113.30(-0.73%)
Aug 13, 2013
15421
15504
15342
15451
84,785,664
+31.30(+0.20%)
Aug 12, 2013
15415
15442
15360
15420
78,056,584
-5.80(-0.04%)
Aug 09, 2013
15497
15508
15347
15426
81,179,648
-72.80(-0.47%)
Aug 08, 2013
15477
15557
15419
15498
90,990,168
+27.60(+0.18%)
Aug 07, 2013
15516
15516
15422
15471
88,421,264
-48.00(-0.31%)
Aug 06, 2013
15608
15608
15473
15519
87,726,912
-93.40(-0.60%)
Aug 05, 2013
15652
15655
15585
15612
76,844,920
-46.30(-0.30%)
Aug 02, 2013
15628
15658
15559
15658
104,838,024
+30.40(+0.19%)
Aug 01, 2013
15504
15651
15504
15628
111,021,128
+128.50(+0.83%)
Jul 31, 2013
15529
15634
15493
15500
145,072,816
-21.10(-0.14%)
Jul 30, 2013
15534
15594
15479
15521
117,546,984
-1.40(-0.01%)
Jul 29, 2013
15557
15557
15482
15522
87,237,024
-36.80(-0.24%)
Jul 26, 2013
15548
15561
15405
15559
94,875,696
+3.20(+0.02%)
Jul 25, 2013
15539
15560
15456
15556
103,257,728
+13.40(+0.09%)
Jul 24, 2013
15577
15603
15497
15542
99,307,608
-25.50(-0.16%)
Jul 23, 2013
15547
15604
15544
15568
98,691,768
+22.20(+0.14%)
Jul 22, 2013
15544
15576
15516
15546
130,816,736
+1.80(+0.01%)
Jul 19, 2013
15524
15544
15492
15544
229,264,144
-4.80(-0.03%)
Jul 18, 2013
15466
15589
15466
15548
135,632,544
+96.70(+0.63%)
Jul 16, 2013
15485
15452
15452
15452
105,970,000
-32.50(-0.21%)
Jul 15, 2013
15460
15510
15456
15484
99,426,304
+20.00(+0.13%)
Jul 12, 2013
15461
15498
15410
15464
130,140,272
+3.40(+0.02%)
Jul 11, 2013
15298
15484
15298
15461
124,881,248
+169.20(+1.11%)
Jul 10, 2013
15298
15349
15259
15292
105,044,552
-8.60(-0.06%)
Jul 09, 2013
15228
15320
15228
15300
109,259,632
+75.60(+0.50%)
Jul 08, 2013
15137
15263
15137
15225
136,821,440
+88.90(+0.59%)
Jul 05, 2013
14996
15138
14971
15136
94,560,352
+203.40(+1.36%)
Jul 02, 2013
14975
14932
14932
14932
116,610,000
-42.60(-0.28%)
Jul 01, 2013
14912
15083
14912
14975
120,571,088
+65.40(+0.44%)
Jun 28, 2013
15017
15035
14885
14910
230,001,216
-114.90(-0.76%)
Jun 27, 2013
14921
15075
14921
15024
113,643,328
+114.40(+0.77%)
Jun 26, 2013
14770
14939
14770
14910
133,226,344
+149.80(+1.01%)
Jun 25, 2013
14670
14812
14670
14760
135,941,584
+100.70(+0.69%)
Jun 24, 2013
14796
14796
14551
14660
158,655,280
-139.80(-0.94%)
Jun 21, 2013
14761
14859
14688
14799
420,075,200
+41.10(+0.28%)
Jun 20, 2013
15106
15106
14732
14758
172,553,712
-353.90(-2.34%)
Jun 19, 2013
15316
15322
15112
15112
111,363,024
-206.00(-1.34%)
Jun 18, 2013
15186
15340
15186
15318
99,212,264
+138.40(+0.91%)
Jun 17, 2013
15079
15262
15079
15180
139,250,528
+109.60(+0.73%)
Jun 14, 2013
15178
15206
15045
15070
107,433,832
-105.90(-0.70%)
Jun 13, 2013
14992
15202
14954
15176
104,469,736
+180.90(+1.21%)
Jun 12, 2013
15130
15241
14981
14995
105,740,224
-126.80(-0.84%)
Jun 11, 2013
15231
15251
15086
15122
101,598,144
-116.60(-0.77%)
Jun 10, 2013
15248
15301
15211
15239
94,243,224
-9.50(-0.06%)
Jun 07, 2013
15044
15256
15044
15248
137,382,944
+207.50(+1.38%)
Jun 06, 2013
14956
15041
14844
15041
140,396,944
+80.00(+0.53%)
Jun 05, 2013
15168
15169
14946
14961
141,364,976
-216.90(-1.43%)
Jun 04, 2013
15255
15305
15101
15178
134,207,152
-76.50(-0.50%)
Jun 03, 2013
15124
15254
15124
15254
147,478,944
+138.40(+0.92%)
May 31, 2013
15322
15392
15116
15116
208,825,408
-208.90(-1.36%)
May 30, 2013
15306
15399
15281
15324
121,127,936
+21.70(+0.14%)
May 29, 2013
15400
15400
15230
15303
113,972,448
-106.60(-0.69%)
May 28, 2013
15307
15522
15307
15409
130,621,064
+106.30(+0.69%)
May 24, 2013
15291
15303
15303
15303
105,660,000
+8.60(+0.06%)
May 23, 2013
15301
15348
15180
15294
148,778,384
-12.70(-0.08%)
May 22, 2013
15387
15542
15266
15307
171,834,816
-80.40(-0.52%)
May 21, 2013
15335
15434
15326
15388
122,956,312
+52.30(+0.34%)
May 20, 2013
15348
15392
15314
15335
116,415,424
-19.10(-0.12%)
May 17, 2013
15235
15357
15235
15354
175,753,248
+121.20(+0.80%)
May 16, 2013
15274
15302
15216
15233
145,063,328
+18.00(+0.12%)
May 14, 2013
15092
15215
15215
15215
124,590,000
+123.50(+0.82%)
May 13, 2013
15113
15113
15054
15092
94,274,584
-26.80(-0.18%)
May 10, 2013
15083
15118
15038
15118
98,980,144
+35.90(+0.24%)
May 09, 2013
15105
15145
15047
15083
97,798,904
-22.50(-0.15%)
May 08, 2013
15056
15107
15022
15105
113,506,496
+48.90(+0.32%)
May 07, 2013
14969
15057
14969
15056
117,220,208
+87.30(+0.58%)
May 06, 2013
14974
14989
14941
14969
116,155,864
-5.10(-0.03%)
May 03, 2013
14832
15003
14832
14974
119,891,256
+142.40(+0.96%)
May 02, 2013
14701
14835
14701
14832
91,162,280
+130.60(+0.89%)
May 01, 2013
14840
14840
14687
14701
112,601,464
-138.80(-0.94%)
Apr 30, 2013
14819
14840
14734
14840
148,233,136
+21.00(+0.14%)
Apr 29, 2013
14712
14845
14712
14819
97,040,584
+106.30(+0.72%)
Apr 26, 2013
14701
14744
14685
14712
128,911,360
+11.70(+0.08%)
Apr 25, 2013
14676
14768
14666
14701
129,590,704
+24.50(+0.17%)
Apr 24, 2013
14720
14747
14666
14676
138,008,016
-43.20(-0.29%)
Apr 23, 2013
14567
14721
14554
14720
137,301,984
+152.30(+1.05%)
Apr 22, 2013
14548
14589
14458
14567
146,847,168
+19.70(+0.14%)
Apr 19, 2013
14537
14554
14444
14548
207,202,368
+10.40(+0.07%)
Apr 18, 2013
14619
14650
14495
14537
157,715,872
-81.50(-0.56%)
Apr 17, 2013
14757
14757
14561
14619
168,011,424
-138.20(-0.94%)
Apr 16, 2013
14599
14762
14599
14757
125,675,168
+157.60(+1.08%)
Apr 15, 2013
14865
14865
14599
14599
161,661,648
-265.90(-1.79%)
Apr 12, 2013
14865
14865
14791
14865
119,568,624
+0.00(+0.00%)
Apr 11, 2013
14802
14888
14785
14865
144,551,536
+62.90(+0.42%)
Apr 10, 2013
14674
14827
14674
14802
120,436,032
+128.70(+0.88%)
Apr 09, 2013
14614
14716
14598
14674
128,579,824
+60.00(+0.41%)
Apr 08, 2013
14565
14614
14498
14614
106,672,488
+48.30(+0.33%)
Apr 05, 2013
14606
14606
14434
14565
131,254,752
-40.90(-0.28%)
Apr 04, 2013
14550
14625
14539
14606
104,745,480
+55.80(+0.38%)
Apr 03, 2013
14662
14683
14525
14550
127,133,848
-111.70(-0.76%)
Apr 02, 2013
14573
14684
14573
14662
98,418,256
+89.20(+0.61%)
Apr 01, 2013
14578
14606
14532
14573
91,376,040
-5.70(-0.04%)
Mar 28, 2013
14526
14578
14578
14578
153,710,000
+52.30(+0.36%)
Mar 27, 2013
14560
14560
14440
14526
92,677,056
-33.50(-0.23%)
Mar 26, 2013
14448
14562
14448
14560
96,030,496
+111.90(+0.77%)
Mar 25, 2013
14512
14564
14395
14448
124,836,896
-64.20(-0.44%)
Mar 22, 2013
14422
14520
14422
14512
101,450,528
+90.50(+0.63%)
Mar 21, 2013
14512
14512
14383
14422
110,454,968
-90.20(-0.62%)
Mar 20, 2013
14456
14547
14456
14512
121,216,776
+55.90(+0.39%)
Mar 19, 2013
14452
14514
14382
14456
122,151,568
+3.70(+0.03%)
Mar 18, 2013
14514
14522
14404
14452
119,632,136
-62.00(-0.43%)
Mar 15, 2013
14539
14539
14470
14514
407,768,224
-25.00(-0.17%)
Mar 14, 2013
14455
14539
14455
14539
117,350,568
+83.80(+0.58%)
Mar 13, 2013
14450
14473
14412
14455
83,906,728
+5.20(+0.04%)
Mar 12, 2013
14447
14479
14412
14450
102,094,128
+2.80(+0.02%)
Mar 11, 2013
14397
14448
14373
14447
94,880,336
+50.20(+0.35%)
Mar 08, 2013
14330
14413
14330
14397
115,632,768
+67.60(+0.47%)
Mar 07, 2013
14296
14355
14296
14330
117,080,656
+33.30(+0.23%)
Mar 06, 2013
14254
14321
14253
14296
116,510,392
+42.40(+0.30%)
Mar 05, 2013
14128
14286
14128
14254
112,096,936
+126.00(+0.89%)
Mar 04, 2013
14090
14128
14030
14128
110,765,808
+38.10(+0.27%)
Mar 01, 2013
14054
14107
13938
14090
125,915,928
+35.20(+0.25%)
Feb 28, 2013
14075
14149
14053
14054
177,149,920
-20.90(-0.15%)
Feb 27, 2013
13900
14105
13880
14075
107,005,824
+175.30(+1.26%)
Feb 26, 2013
13784
13918
13784
13900
132,570,632
+115.90(+0.84%)
Feb 25, 2013
14001
14082
13784
13784
151,968,768
-216.40(-1.55%)
Feb 22, 2013
13881
14001
13881
14001
139,845,920
+120.00(+0.86%)
Feb 21, 2013
13928
13928
13834
13881
131,380,640
-46.90(-0.34%)
Feb 20, 2013
14036
14056
13922
13928
138,538,896
-108.20(-0.77%)
Feb 19, 2013
13982
14043
13981
14036
136,410,272
+53.90(+0.39%)
Feb 15, 2013
13973
13982
13982
13982
195,670,000
+8.40(+0.06%)
Feb 14, 2013
13983
13990
13922
13973
114,792,344
-9.50(-0.07%)
Feb 13, 2013
14019
14029
13946
13983
129,403,088
-35.80(-0.26%)
Feb 12, 2013
13971
14039
13969
14019
117,172,000
+47.50(+0.34%)
Feb 11, 2013
13993
13993
13942
13971
75,085,576
-21.80(-0.16%)
Feb 08, 2013
13944
14018
13944
13993
99,859,736
+49.00(+0.35%)
Feb 07, 2013
13986
13986
13858
13944
118,507,368
-42.50(-0.30%)
Feb 06, 2013
13979
13992
13913
13986
127,540,976
+106.40(+0.77%)
Feb 04, 2013
14010
14010
13867
13880
130,413,904
-129.70(-0.93%)
Feb 01, 2013
13861
14020
13861
14010
128,420,424
+149.20(+1.08%)
Jan 31, 2013
13910
13941
13861
13861
142,553,952
-49.80(-0.36%)
Jan 30, 2013
13954
13965
13901
13910
117,195,528
-44.00(-0.32%)
Jan 29, 2013
13882
13970
13881
13954
108,232,208
+72.50(+0.52%)
Jan 28, 2013
13896
13913
13864
13882
113,574,440
-14.10(-0.10%)
Jan 25, 2013
13825
13896
13825
13896
130,303,968
+70.70(+0.51%)
Jan 24, 2013
13779
13880
13779
13825
124,652,744
+46.10(+0.33%)
Jan 23, 2013
13712
13794
13712
13779
104,477,096
+67.10(+0.49%)
Jan 22, 2013
13650
13712
13627
13712
144,292,912
+62.40(+0.46%)
Jan 18, 2013
13596
13650
13650
13650
260,900,000
+53.70(+0.39%)
Jan 17, 2013
13511
13634
13510
13596
182,513,616
+84.80(+0.63%)
Jan 16, 2013
13535
13535
13469
13511
118,542,576
-23.70(-0.18%)
Jan 15, 2013
13507
13544
13448
13535
102,270,824
+27.60(+0.20%)
Jan 14, 2013
13488
13520
13460
13507
118,457,120
+18.90(+0.14%)
Jan 11, 2013
13472
13497
13440
13488
119,202,984
+17.20(+0.13%)
Jan 10, 2013
13392
13478
13382
13471
133,164,864
+80.70(+0.60%)
Jan 09, 2013
13330
13416
13329
13390
123,064,888
+61.70(+0.46%)
Jan 08, 2013
13377
13377
13293
13329
129,519,104
-55.50(-0.41%)
Jan 07, 2013
13436
13436
13343
13384
113,064,040
-50.90(-0.38%)
Jan 04, 2013
13391
13447
13376
13435
107,585,952
+43.80(+0.33%)
Jan 03, 2013
13413
13431
13358
13391
129,609,840
-21.10(-0.16%)
Jan 02, 2013
13104
13413
13104
13412
160,070,448
+308.40(+2.35%)
Dec 31, 2012
12938
13104
13104
13104
145,740,000
+166.00(+1.28%)
Dec 28, 2012
13095
13096
12927
12938
85,978,392
-158.20(-1.21%)
Dec 27, 2012
13115
13142
12964
13096
100,147,632
-18.30(-0.14%)
Dec 26, 2012
13139
13175
13077
13115
79,408,128
-76.20(-0.58%)
Dec 21, 2012
13310
13191
13191
13191
413,270,016
-120.90(-0.91%)
Dec 20, 2012
13247
13315
13216
13312
119,753,456
+59.70(+0.45%)
Dec 19, 2012
13351
13358
13252
13252
149,018,320
-99.00(-0.74%)
Dec 18, 2012
13237
13366
13233
13351
152,924,400
+115.60(+0.87%)
Dec 17, 2012
13135
13244
13135
13235
142,966,048
+100.40(+0.76%)
Dec 14, 2012
13171
13190
13118
13135
117,621,576
-35.70(-0.27%)
Dec 13, 2012
13241
13264
13147
13171
101,181,592
-74.80(-0.56%)
Dec 12, 2012
13250
13329
13227
13246
126,565,328
-2.90(-0.02%)
Dec 11, 2012
13170
13307
13170
13248
124,485,168
+78.50(+0.60%)
Dec 10, 2012
13155
13195
13139
13170
118,501,440
+14.80(+0.11%)
Dec 07, 2012
13073
13157
13073
13155
124,134,048
+81.10(+0.62%)
Dec 06, 2012
13026
13077
13008
13074
116,339,912
+39.50(+0.30%)
Dec 05, 2012
12949
13089
12923
13034
161,208,160
+82.70(+0.64%)
Dec 04, 2012
12966
13022
12940
12952
125,213,192
-73.80(-0.57%)
Nov 30, 2012
13022
13054
12989
13026
171,067,808
+3.80(+0.03%)
Nov 29, 2012
12977
13063
12962
13022
113,166,640
+36.70(+0.28%)
Nov 28, 2012
12876
12989
12765
12985
130,959,240
+107.00(+0.83%)
Nov 27, 2012
12963
12980
12868
12878
117,884,536
-89.30(-0.69%)
Nov 26, 2012
13008
13008
12900
12967
114,350,432
+130.50(+1.02%)
Nov 21, 2012
12788
12837
12837
12837
97,300,000
+48.40(+0.38%)
Nov 20, 2012
12791
12809
12701
12788
133,975,392
-7.50(-0.06%)
Nov 19, 2012
12590
12796
12590
12796
136,858,416
+207.70(+1.65%)
Nov 16, 2012
12542
12604
12472
12588
197,110,224
+45.90(+0.37%)
Nov 15, 2012
12571
12601
12497
12542
129,135,632
-28.60(-0.23%)
Nov 14, 2012
12746
12798
12543
12571
162,164,080
-185.20(-1.45%)
Nov 13, 2012
12809
12898
12748
12756
140,457,296
-59.00(-0.46%)
Nov 12, 2012
12816
12861
12783
12815
62,352,820
-0.20(-0.00%)
Nov 09, 2012
12811
12890
12743
12815
131,671,120
+4.10(+0.03%)
Nov 08, 2012
12933
12980
12811
12811
138,309,952
-121.40(-0.94%)
Nov 07, 2012
13228
13228
12877
12933
164,229,088
-313.00(-2.36%)
Nov 06, 2012
13114
13291
13112
13246
105,705,056
+133.30(+1.02%)
Nov 05, 2012
13092
13141
13039
13112
95,281,592
+19.20(+0.15%)
Nov 02, 2012
13233
13290
13077
13093
137,660,416
-139.40(-1.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.