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 (%)
Mar 29, 2018
24103
24103
24103
24103
460,048,480
+254.70(+1.07%)
Mar 28, 2018
23883
24092
23729
23848
528,052,576
-9.30(-0.04%)
Mar 27, 2018
24277
24446
23709
23858
522,921,024
-344.90(-1.43%)
Mar 26, 2018
23826
24232
23741
24203
476,455,840
+669.40(+2.84%)
Mar 23, 2018
23995
24108
23509
23533
482,550,592
-424.70(-1.77%)
Mar 22, 2018
24526
24526
23939
23958
435,279,488
-724.40(-2.93%)
Mar 21, 2018
24724
24978
24655
24682
339,782,400
-45.00(-0.18%)
Mar 20, 2018
24651
24804
24651
24727
340,749,760
+116.40(+0.47%)
Mar 19, 2018
24894
24894
24453
24611
371,111,872
-335.60(-1.35%)
Mar 16, 2018
24877
25031
24857
24946
654,243,648
+72.80(+0.29%)
Mar 15, 2018
24837
25054
24753
24874
315,983,936
+115.60(+0.47%)
Mar 14, 2018
25087
25130
24669
24758
355,246,976
-248.90(-1.00%)
Mar 13, 2018
25258
25376
24948
25007
447,081,120
-171.60(-0.68%)
Mar 12, 2018
25372
25449
25152
25179
361,999,488
-157.10(-0.62%)
Mar 09, 2018
25005
25336
25005
25336
371,572,288
+440.50(+1.77%)
Mar 08, 2018
24853
24950
24703
24895
322,359,648
+93.80(+0.38%)
Mar 07, 2018
24758
24850
24535
24801
380,130,880
-82.70(-0.33%)
Mar 06, 2018
24966
24995
24708
24884
330,354,688
+9.30(+0.04%)
Mar 05, 2018
24471
24961
24387
24875
382,043,232
+336.70(+1.37%)
Mar 02, 2018
24395
24592
24218
24538
437,130,048
-70.90(-0.29%)
Mar 01, 2018
25024
25185
24443
24609
505,031,424
-420.20(-1.68%)
Feb 28, 2018
25485
25576
25022
25029
447,229,952
-380.80(-1.50%)
Feb 27, 2018
25736
25800
25408
25410
436,296,192
-299.30(-1.16%)
Feb 26, 2018
25403
25733
25399
25709
472,218,368
+399.30(+1.58%)
Feb 23, 2018
25050
25314
25029
25310
335,420,544
+347.50(+1.39%)
Feb 22, 2018
24855
25157
24855
24962
378,112,416
+164.70(+0.66%)
Feb 21, 2018
24988
25268
24793
24798
453,324,064
-167.00(-0.67%)
Feb 20, 2018
25125
25159
24884
24965
417,086,272
-254.60(-1.01%)
Feb 16, 2018
25219
25219
25219
25219
406,729,440
+19.00(+0.08%)
Feb 15, 2018
25048
25204
24929
25200
415,972,960
+306.90(+1.23%)
Feb 14, 2018
24536
24926
24490
24894
429,487,488
+253.10(+1.03%)
Feb 13, 2018
24540
24706
24421
24640
373,121,344
+39.10(+0.16%)
Feb 12, 2018
24338
24765
24290
24601
494,572,512
+410.40(+1.70%)
Feb 09, 2018
23993
24382
23360
24191
735,033,920
+330.40(+1.38%)
Feb 08, 2018
24902
24904
23849
23860
655,226,240
-1032.80(-4.15%)
Feb 07, 2018
24893
25294
24785
24893
501,408,000
-19.50(-0.08%)
Feb 06, 2018
24085
24946
23779
24913
820,909,952
+325.60(+1.32%)
Feb 05, 2018
25338
25520
23924
24587
532,352,768
-933.80(-3.66%)
Feb 02, 2018
26062
26062
25491
25521
522,877,728
-665.70(-2.54%)
Feb 01, 2018
26083
26307
26014
26187
407,734,272
+37.30(+0.14%)
Jan 31, 2018
26268
26338
26051
26149
470,207,328
+72.50(+0.28%)
Jan 30, 2018
26198
26242
26028
26077
446,480,768
-362.60(-1.37%)
Jan 29, 2018
26584
26609
26435
26440
409,041,536
-177.20(-0.67%)
Jan 26, 2018
26467
26617
26425
26617
477,775,200
+223.90(+0.85%)
Jan 25, 2018
26313
26458
26260
26393
396,463,968
+140.70(+0.54%)
Jan 24, 2018
26282
26393
26107
26252
513,523,072
+41.30(+0.16%)
Jan 23, 2018
26215
26246
26144
26211
429,475,456
-3.80(-0.01%)
Jan 22, 2018
26025
26215
25975
26215
421,841,216
+142.90(+0.55%)
Jan 19, 2018
25987
26072
25943
26072
584,996,864
+53.90(+0.21%)
Jan 18, 2018
26150
26153
25947
26018
480,702,528
-97.90(-0.37%)
Jan 17, 2018
25911
26130
25865
26116
515,425,024
+322.80(+1.25%)
Jan 16, 2018
25988
26075
25703
25793
604,047,616
-10.30(-0.04%)
Jan 12, 2018
25803
25803
25803
25803
376,394,528
+228.50(+0.89%)
Jan 11, 2018
25399
25575
25396
25575
343,020,576
+205.60(+0.81%)
Jan 10, 2018
25348
25405
25257
25369
340,800,000
-16.70(-0.07%)
Jan 09, 2018
25312
25440
25308
25386
332,800,416
+102.80(+0.41%)
Jan 08, 2018
25308
25312
25235
25283
340,501,024
-12.90(-0.05%)
Jan 05, 2018
25115
25300
25112
25296
358,016,768
+220.80(+0.88%)
Jan 04, 2018
24965
25106
24963
25075
401,325,824
+152.40(+0.61%)
Jan 03, 2018
24850
24942
24826
24923
455,182,016
+98.70(+0.40%)
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
.