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
)
39,512.84
USD
+125.08 (+0.32%)
Daily Price
Updated: 4:15 PM EDT, May 10, 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 (%)
Dec 31, 2018
23328
23328
23328
23328
2,872,747
+265.10(+1.15%)
Dec 28, 2018
23214
23382
22981
23062
3,365,098
-76.40(-0.33%)
Dec 27, 2018
22629
23139
22267
23139
4,005,934
+260.40(+1.14%)
Dec 26, 2018
21858
22879
21712
22878
4,295,177
+1086.20(+4.98%)
Dec 24, 2018
21792
21792
21792
21792
3,084,190
-653.20(-2.91%)
Dec 21, 2018
22872
23255
22396
22445
9,005,145
-414.20(-1.81%)
Dec 20, 2018
23224
23282
22644
22860
5,747,779
-464.10(-1.99%)
Dec 19, 2018
23693
24057
23163
23324
5,001,047
-351.90(-1.49%)
Dec 18, 2018
23769
23928
23516
23676
4,075,681
+82.60(+0.35%)
Dec 17, 2018
23987
24088
23457
23593
4,637,605
-507.50(-2.11%)
Dec 14, 2018
24408
24431
24034
24100
4,169,433
-496.90(-2.02%)
Dec 13, 2018
24576
24741
24473
24597
2,992,085
+70.10(+0.29%)
Dec 12, 2018
24509
24828
24509
24527
3,423,250
+157.10(+0.64%)
Dec 11, 2018
24720
24791
24221
24370
3,414,853
-53.10(-0.22%)
Dec 10, 2018
24361
24501
23881
24423
3,842,834
+34.40(+0.14%)
Dec 07, 2018
24919
25096
24285
24389
3,982,311
-558.80(-2.24%)
Dec 06, 2018
24737
24951
24242
24948
4,691,070
-79.40(-0.32%)
Dec 04, 2018
25027
25027
25027
25027
4,183,582
-799.30(-3.09%)
Dec 03, 2018
25780
25980
25670
25826
3,874,586
+287.90(+1.13%)
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%)
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
.