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: 5:23 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 (%)
Oct 30, 2009
9962
9962
9685
9713
327,980,160
-249.85(-2.51%)
Oct 29, 2009
9763
9970
9759
9963
248,949,712
+199.89(+2.05%)
Oct 28, 2009
9881
9902
9758
9763
257,367,776
-119.48(-1.21%)
Oct 27, 2009
9868
9948
9838
9882
237,055,728
+14.21(+0.14%)
Oct 26, 2009
9972
10072
9849
9868
270,049,664
-104.22(-1.05%)
Oct 23, 2009
10100
10014
9932
9972
305,672,768
-109.12(-1.08%)
Oct 22, 2009
9946
10105
9917
10081
231,904,880
+131.94(+1.33%)
Oct 21, 2009
10039
10120
9944
9949
251,047,184
-92.14(-0.92%)
Oct 20, 2009
10092
10050
9993
10042
214,501,888
-50.70(-0.50%)
Oct 19, 2009
9997
10118
9995
10092
186,243,472
+96.29(+0.96%)
Oct 16, 2009
10061
10062
9940
9996
307,773,344
-66.99(-0.67%)
Oct 15, 2009
10015
10063
9977
10063
252,476,768
+47.00(+0.47%)
Oct 14, 2009
9874
10028
9873
10016
284,807,040
+144.84(+1.47%)
Oct 13, 2009
9884
9895
9815
9871
211,506,560
-14.74(-0.15%)
Oct 12, 2009
9865
9932
9849
9886
158,847,344
+20.86(+0.21%)
Oct 09, 2009
9786
9865
9765
9865
161,119,776
+78.07(+0.80%)
Oct 08, 2009
9728
9837
9728
9787
209,583,072
+61.29(+0.63%)
Oct 07, 2009
9726
9740
9676
9726
167,646,640
-5.67(-0.06%)
Oct 06, 2009
9601
9774
9601
9731
206,022,736
+131.50(+1.37%)
Oct 05, 2009
9489
9625
9481
9600
173,849,792
+112.08(+1.18%)
Oct 02, 2009
9508
9525
9430
9488
219,746,048
-21.61(-0.23%)
Oct 01, 2009
9712
9712
9500
9509
266,994,496
-203.00(-2.09%)
Sep 30, 2009
9742
9777
9609
9712
268,394,464
-29.92(-0.31%)
Sep 29, 2009
9790
9834
9739
9742
153,992,768
-47.16(-0.48%)
Sep 28, 2009
9663
9824
9663
9789
163,782,192
+124.17(+1.28%)
Sep 25, 2009
9707
9729
9641
9665
189,352,144
-42.25(-0.44%)
Sep 24, 2009
9750
9805
9666
9707
201,893,632
-41.11(-0.42%)
Sep 23, 2009
9831
9918
9741
9749
233,326,592
-81.32(-0.83%)
Sep 22, 2009
9780
9843
9772
9830
194,622,192
+51.01(+0.52%)
Sep 21, 2009
9819
9819
9726
9779
172,832,256
-41.34(-0.42%)
Sep 18, 2009
9785
9848
9785
9820
424,931,456
+36.28(+0.37%)
Sep 17, 2009
9790
9855
9749
9784
225,474,896
-7.79(-0.08%)
Sep 16, 2009
9684
9800
9679
9792
241,273,664
+108.30(+1.12%)
Sep 15, 2009
9626
9714
9581
9683
224,029,312
+56.61(+0.59%)
Sep 14, 2009
9598
9631
9536
9627
196,482,352
+21.39(+0.22%)
Sep 11, 2009
9625
9650
9572
9605
196,756,272
-22.07(-0.23%)
Sep 10, 2009
9547
9633
9508
9627
234,133,936
+80.26(+0.84%)
Sep 09, 2009
9497
9577
9476
9547
190,820,960
+49.88(+0.53%)
Sep 08, 2009
9440
9511
9440
9497
202,374,624
+56.07(+0.59%)
Sep 04, 2009
9345
9441
9441
9441
152,400,000
+96.66(+1.03%)
Sep 03, 2009
9282
9350
9253
9345
168,746,480
+63.94(+0.69%)
Sep 02, 2009
9306
9331
9262
9281
175,204,880
-29.93(-0.32%)
Sep 01, 2009
9492
9558
9292
9311
267,680,464
-185.68(-1.96%)
Aug 31, 2009
9543
9543
9436
9496
201,604,464
-47.92(-0.50%)
Aug 28, 2009
9583
9630
9496
9544
205,767,840
-36.43(-0.38%)
Aug 27, 2009
9542
9610
9459
9581
163,977,424
+37.11(+0.39%)
Aug 26, 2009
9539
9583
9486
9544
154,665,200
+4.23(+0.04%)
Aug 25, 2009
9509
9620
9509
9539
173,892,992
+30.01(+0.32%)
Aug 24, 2009
9506
9588
9486
9509
190,588,608
+3.32(+0.03%)
Aug 21, 2009
9348
9519
9347
9506
293,528,544
+155.91(+1.67%)
Aug 20, 2009
9279
9364
9268
9350
151,740,992
+70.89(+0.76%)
Aug 19, 2009
9209
9313
9132
9279
176,905,424
+61.22(+0.66%)
Aug 18, 2009
9134
9234
9134
9218
158,533,040
+82.60(+0.90%)
Aug 17, 2009
9314
9314
9117
9135
207,096,672
-186.06(-2.00%)
Aug 14, 2009
9398
9402
9233
9321
172,778,704
-76.79(-0.82%)
Aug 13, 2009
9362
9406
9305
9398
145,615,904
+36.58(+0.39%)
Aug 12, 2009
9236
9424
9221
9362
197,420,816
+120.16(+1.30%)
Aug 11, 2009
9334
9334
9217
9241
171,375,168
-96.50(-1.03%)
Aug 10, 2009
9368
9372
9290
9338
161,365,312
-32.12(-0.34%)
Aug 07, 2009
9258
9438
9258
9370
216,596,800
+113.81(+1.23%)
Aug 06, 2009
9277
9325
9209
9256
244,445,376
-24.71(-0.27%)
Aug 05, 2009
9315
9318
9206
9281
236,614,640
-39.22(-0.42%)
Aug 04, 2009
9285
9321
9251
9320
195,986,240
+33.63(+0.36%)
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
.