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
)
40,003.59
USD
+134.21 (+0.34%)
Daily Price
Updated: 5:21 PM EDT, May 17, 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 (%)
Mar 31, 2016
17716
17756
17670
17685
102,597,400
-31.60(-0.18%)
Mar 30, 2016
17652
17790
17652
17717
79,324,928
+83.60(+0.47%)
Mar 29, 2016
17513
17643
17434
17633
86,159,592
+97.70(+0.56%)
Mar 28, 2016
17526
17584
17493
17535
70,452,360
+19.70(+0.11%)
Mar 24, 2016
17516
17516
17516
17516
84,094,488
+13.10(+0.07%)
Mar 23, 2016
17589
17589
17486
17503
84,230,464
-80.00(-0.45%)
Mar 22, 2016
17603
17649
17540
17583
95,449,312
-41.30(-0.23%)
Mar 21, 2016
17590
17645
17551
17624
84,405,504
+21.60(+0.12%)
Mar 18, 2016
17482
17621
17482
17602
321,227,104
+120.80(+0.69%)
Mar 17, 2016
17321
17529
17298
17482
117,986,392
+155.70(+0.90%)
Mar 16, 2016
17249
17379
17204
17326
118,692,864
+74.30(+0.43%)
Mar 15, 2016
17217
17252
17120
17252
92,827,240
+22.40(+0.13%)
Mar 14, 2016
17208
17275
17161
17229
96,345,896
+15.80(+0.09%)
Mar 11, 2016
17015
17220
17015
17213
123,430,760
+218.20(+1.28%)
Mar 10, 2016
17006
17130
16822
16995
117,567,256
-5.30(-0.03%)
Mar 09, 2016
16969
17048
16948
17000
116,692,368
+36.30(+0.21%)
Mar 08, 2016
17051
17073
16922
16964
108,380,984
-109.80(-0.64%)
Mar 07, 2016
16991
17099
16940
17074
100,287,840
+67.10(+0.39%)
Mar 04, 2016
16945
17062
16899
17007
106,910,056
+62.90(+0.37%)
Mar 03, 2016
16896
16944
16821
16944
91,105,240
+44.60(+0.26%)
Mar 02, 2016
16851
16900
16767
16899
104,464,608
+34.20(+0.20%)
Mar 01, 2016
16546
16866
16546
16865
105,050,488
+348.60(+2.11%)
Feb 29, 2016
16634
16726
16510
16516
126,189,408
-123.50(-0.74%)
Feb 26, 2016
16713
16796
16624
16640
98,482,656
-57.30(-0.34%)
Feb 25, 2016
16504
16698
16458
16697
94,107,904
+212.30(+1.29%)
Feb 24, 2016
16419
16507
16166
16485
93,619,392
+53.20(+0.32%)
Feb 23, 2016
16610
16610
16404
16432
98,161,792
-188.90(-1.14%)
Feb 22, 2016
16417
16664
16417
16621
102,236,104
+228.70(+1.40%)
Feb 19, 2016
16411
16411
16278
16392
134,344,288
-21.40(-0.13%)
Feb 18, 2016
16484
16512
16390
16413
104,950,968
+217.00(+1.34%)
Feb 16, 2016
16012
16196
16012
16196
142,024,304
+222.60(+1.39%)
Feb 12, 2016
15974
15974
15974
15974
132,550,832
+313.60(+2.00%)
Feb 11, 2016
15898
15898
15503
15660
172,065,200
-254.50(-1.60%)
Feb 10, 2016
16036
16202
15900
15915
122,061,704
-99.70(-0.62%)
Feb 09, 2016
16005
16137
15881
16014
127,738,304
-12.60(-0.08%)
Feb 08, 2016
16148
16148
15804
16027
165,872,768
-178.00(-1.10%)
Feb 05, 2016
16418
16424
16130
16205
139,012,384
-211.60(-1.29%)
Feb 04, 2016
16330
16486
16266
16417
131,488,432
+79.90(+0.49%)
Feb 03, 2016
16186
16382
15960
16337
141,865,424
+183.20(+1.13%)
Feb 02, 2016
16420
16420
16108
16154
126,175,440
-295.70(-1.80%)
Feb 01, 2016
16454
16511
16300
16449
114,388,576
-17.10(-0.10%)
Jan 29, 2016
16090
16466
16090
16466
217,940,368
+396.70(+2.47%)
Jan 28, 2016
15960
16102
15868
16070
129,262,080
+125.10(+0.78%)
Jan 27, 2016
16169
16235
15878
15944
138,341,696
-222.70(-1.38%)
Jan 26, 2016
15893
16186
15893
16167
117,655,704
+282.00(+1.78%)
Jan 25, 2016
16086
16086
15880
15885
123,247,840
-208.30(-1.29%)
Jan 22, 2016
15921
16137
15921
16094
145,854,864
+210.80(+1.33%)
Jan 21, 2016
15769
16039
15705
15883
145,133,296
+116.00(+0.74%)
Jan 20, 2016
15990
15990
15451
15767
191,867,136
-249.30(-1.56%)
Jan 19, 2016
16010
16172
15900
16016
144,358,624
+27.90(+0.17%)
Jan 15, 2016
15988
15988
15988
15988
239,214,992
-390.90(-2.39%)
Jan 14, 2016
16159
16482
16075
16379
158,431,856
+227.60(+1.41%)
Jan 13, 2016
16527
16594
16123
16151
153,522,304
-364.80(-2.21%)
Jan 12, 2016
16419
16591
16322
16516
117,478,312
+117.60(+0.72%)
Jan 11, 2016
16359
16462
16232
16399
127,791,576
+52.10(+0.32%)
Jan 08, 2016
16519
16652
16315
16346
141,847,904
-167.60(-1.01%)
Jan 07, 2016
16888
16888
16464
16514
176,201,472
-392.40(-2.32%)
Jan 06, 2016
17155
17155
16818
16906
120,250,272
-252.20(-1.47%)
Jan 05, 2016
17148
17195
17039
17159
105,744,816
+9.80(+0.06%)
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
.