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
)
39,806.77
USD
-196.82 (-0.49%)
Daily Price
Updated: 4:15 PM EDT, May 20, 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 (%)
Nov 30, 2018
25307
25550
25251
25538
4,822,494
+199.70(+0.79%)
Nov 29, 2018
25344
25479
25203
25339
3,044,977
-27.60(-0.11%)
Nov 28, 2018
24833
25369
24833
25366
3,584,640
+617.70(+2.50%)
Nov 27, 2018
24557
24751
24416
24749
3,064,057
+108.50(+0.44%)
Nov 26, 2018
24364
24673
24364
24640
3,018,154
+354.30(+1.46%)
Nov 23, 2018
24336
24409
24269
24286
1,559,426
-178.80(-0.73%)
Nov 21, 2018
24465
24465
24465
24465
2,874,771
-0.90(-0.00%)
Nov 20, 2018
24619
24707
24369
24466
4,400,364
-551.80(-2.21%)
Nov 19, 2018
25393
25393
24901
25017
3,505,832
-395.80(-1.56%)
Nov 16, 2018
25242
25510
25148
25413
3,544,612
+123.90(+0.49%)
Nov 15, 2018
25062
25355
24788
25289
3,831,756
+208.80(+0.83%)
Nov 14, 2018
25388
25501
24936
25080
3,803,510
-206.00(-0.81%)
Nov 13, 2018
25321
25511
25194
25286
3,390,191
-100.70(-0.40%)
Nov 12, 2018
25959
25967
25340
25387
3,451,720
-602.10(-2.32%)
Nov 09, 2018
26149
26162
25883
25989
3,244,536
-201.90(-0.77%)
Nov 08, 2018
26140
26278
26082
26191
2,924,521
+10.90(+0.04%)
Nov 07, 2018
25788
26200
25766
26180
3,576,548
+545.30(+2.13%)
Nov 06, 2018
25453
25652
25445
25635
2,630,291
+173.30(+0.68%)
Nov 05, 2018
25262
25507
25262
25462
3,337,974
+190.90(+0.76%)
Nov 02, 2018
25444
25579
25079
25271
4,294,800
-109.90(-0.43%)
Nov 01, 2018
25142
25396
25108
25381
3,736,009
+264.90(+1.05%)
Oct 31, 2018
25009
25337
25009
25116
4,437,714
+241.20(+0.97%)
Oct 30, 2018
24482
24907
24416
24875
4,670,160
+431.70(+1.77%)
Oct 29, 2018
24819
25041
24122
24443
4,362,065
-245.40(-0.99%)
Oct 26, 2018
24770
24916
24445
24688
5,053,140
-296.30(-1.19%)
Oct 25, 2018
24736
25104
24646
24985
4,301,080
+401.20(+1.63%)
Oct 24, 2018
25173
25306
24533
24583
4,895,343
-608.00(-2.41%)
Oct 23, 2018
25038
25308
24769
25191
4,354,105
-126.00(-0.50%)
Oct 22, 2018
25492
25561
25236
25317
3,126,955
-126.90(-0.50%)
Oct 19, 2018
25421
25609
25350
25444
3,508,087
+64.90(+0.26%)
Oct 18, 2018
25646
25692
25236
25379
3,263,574
-327.30(-1.27%)
Oct 17, 2018
25706
25810
25479
25707
2,942,309
-91.70(-0.36%)
Oct 16, 2018
25352
25818
25352
25798
3,037,212
+547.80(+2.17%)
Oct 15, 2018
25332
25482
25244
25251
2,845,934
-89.40(-0.35%)
Oct 12, 2018
25408
25468
25001
25340
3,975,146
+287.20(+1.15%)
Oct 11, 2018
25518
25684
24900
25053
5,207,458
-545.90(-2.13%)
Oct 10, 2018
26442
26442
25594
25599
4,337,954
-831.90(-3.15%)
Oct 09, 2018
26469
26540
26324
26431
2,792,564
-56.20(-0.21%)
Oct 08, 2018
26399
26529
26223
26487
2,709,041
+39.70(+0.15%)
Oct 05, 2018
26633
26676
26302
26447
2,671,027
-180.40(-0.68%)
Oct 04, 2018
26784
26794
26472
26628
2,865,460
-200.90(-0.75%)
Oct 03, 2018
26834
26952
26789
26828
2,775,029
+54.50(+0.20%)
Oct 02, 2018
26649
26825
26628
26774
2,566,481
+122.70(+0.46%)
Oct 01, 2018
26598
26738
26596
26651
2,350,307
+192.90(+0.73%)
Sep 28, 2018
26408
26516
26384
26458
2,640,279
+18.40(+0.07%)
Sep 27, 2018
26418
26557
26380
26440
2,246,647
+54.60(+0.21%)
Sep 26, 2018
26537
26606
26349
26385
2,617,801
-106.90(-0.40%)
Sep 25, 2018
26602
26635
26476
26492
2,312,934
-69.90(-0.26%)
Sep 24, 2018
26705
26710
26549
26562
2,532,055
-181.40(-0.68%)
Sep 21, 2018
26726
26769
26680
26744
6,576,196
+86.50(+0.32%)
Sep 20, 2018
26519
26698
26519
26657
2,576,431
+251.20(+0.95%)
Sep 19, 2018
26288
26464
26281
26406
2,500,495
+158.80(+0.61%)
Sep 18, 2018
26076
26317
26076
26247
2,409,877
+184.90(+0.71%)
Sep 17, 2018
26152
26184
26030
26062
2,277,602
-92.60(-0.35%)
Sep 14, 2018
26170
26211
26068
26155
2,286,397
+8.70(+0.03%)
Sep 13, 2018
26084
26192
26067
26146
2,597,177
+147.10(+0.57%)
Sep 12, 2018
25989
26146
25929
25999
2,817,080
+27.80(+0.11%)
Sep 11, 2018
25841
26020
25754
25971
2,618,808
+114.00(+0.44%)
Sep 10, 2018
25992
26040
25854
25857
2,493,471
-59.40(-0.23%)
Sep 07, 2018
25951
26003
25818
25916
2,813,452
-79.40(-0.31%)
Sep 06, 2018
25973
26074
25881
25996
2,602,899
+20.90(+0.08%)
Sep 05, 2018
25920
26011
25871
25975
2,828,924
+22.50(+0.09%)
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
.