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 (%)
Oct 31, 2012
13107
13189
13052
13096
138,146,224
-10.70(-0.08%)
Oct 26, 2012
13104
13107
13107
13107
134,640,000
+3.50(+0.03%)
Oct 25, 2012
13080
13164
13040
13104
113,657,992
+26.40(+0.20%)
Oct 24, 2012
13104
13155
13064
13077
110,626,208
-25.20(-0.19%)
Oct 23, 2012
13345
13345
13083
13102
122,216,160
-241.00(-1.81%)
Oct 19, 2012
13545
13546
13312
13344
239,081,088
-205.40(-1.52%)
Oct 18, 2012
13553
13589
13511
13549
127,805,328
-8.10(-0.06%)
Oct 17, 2012
13540
13562
13469
13557
135,547,888
+5.20(+0.04%)
Oct 16, 2012
13424
13556
13424
13552
110,995,592
+127.60(+0.95%)
Oct 15, 2012
13330
13438
13326
13424
114,823,448
+95.40(+0.72%)
Oct 12, 2012
13326
13401
13296
13329
113,738,600
+2.40(+0.02%)
Oct 11, 2012
13346
13428
13326
13326
86,566,816
-18.60(-0.14%)
Oct 10, 2012
13474
13479
13328
13345
101,118,456
-128.50(-0.95%)
Oct 09, 2012
13583
13592
13473
13474
103,593,904
-110.20(-0.81%)
Oct 08, 2012
13610
13610
13552
13584
71,181,048
-26.50(-0.19%)
Oct 05, 2012
13569
13662
13569
13610
115,502,360
+34.80(+0.26%)
Oct 04, 2012
13495
13594
13495
13575
106,378,384
+80.80(+0.60%)
Oct 03, 2012
13479
13536
13439
13495
103,856,536
+12.20(+0.09%)
Oct 02, 2012
13515
13567
13425
13482
90,704,296
-32.70(-0.24%)
Oct 01, 2012
13438
13598
13438
13515
106,118,872
+78.00(+0.58%)
Sep 28, 2012
13486
13488
13367
13437
142,992,448
-48.90(-0.36%)
Sep 27, 2012
13414
13523
13414
13486
110,478,400
+72.50(+0.54%)
Sep 26, 2012
13458
13480
13407
13414
119,871,680
-44.00(-0.33%)
Sep 25, 2012
13560
13620
13457
13458
133,960,176
-101.40(-0.75%)
Sep 24, 2012
13578
13602
13522
13559
115,359,496
-20.60(-0.15%)
Sep 21, 2012
13597
13647
13572
13580
429,610,720
-17.40(-0.13%)
Sep 20, 2012
13575
13599
13503
13597
117,900,592
+18.90(+0.14%)
Sep 19, 2012
13565
13626
13557
13578
116,208,040
+13.40(+0.10%)
Sep 18, 2012
13552
13582
13518
13565
120,534,216
+11.50(+0.08%)
Sep 17, 2012
13589
13593
13527
13553
128,004,488
-40.30(-0.30%)
Sep 14, 2012
13540
13653
13534
13593
185,164,560
+53.50(+0.40%)
Sep 13, 2012
13330
13573
13325
13540
151,748,144
+206.60(+1.55%)
Sep 12, 2012
13322
13374
13318
13333
111,090,816
+9.90(+0.07%)
Sep 11, 2012
13255
13354
13253
13323
104,895,952
+69.10(+0.52%)
Sep 10, 2012
13309
13324
13251
13254
123,781,472
-52.30(-0.39%)
Sep 07, 2012
13290
13320
13266
13307
142,211,424
+14.60(+0.11%)
Sep 06, 2012
13045
13294
13045
13292
128,624,256
+244.50(+1.87%)
Sep 05, 2012
13036
13096
13019
13048
92,521,248
+11.60(+0.09%)
Sep 04, 2012
13092
13092
12977
13036
103,901,488
-54.90(-0.42%)
Aug 31, 2012
13003
13091
13091
13091
119,780,000
+90.10(+0.69%)
Aug 30, 2012
13101
13101
12979
13001
89,963,992
-106.80(-0.81%)
Aug 29, 2012
13104
13145
13081
13108
91,518,120
-17.20(-0.13%)
Aug 27, 2012
13158
13176
13116
13125
96,068,240
-33.30(-0.25%)
Aug 24, 2012
13053
13176
13027
13158
88,032,800
+100.50(+0.77%)
Aug 23, 2012
13171
13171
13046
13058
108,796,064
-115.30(-0.88%)
Aug 22, 2012
13198
13205
13120
13173
111,215,240
-30.80(-0.23%)
Aug 21, 2012
13272
13331
13187
13204
117,004,720
-68.00(-0.51%)
Aug 20, 2012
13275
13276
13230
13272
87,536,168
-3.60(-0.03%)
Aug 17, 2012
13251
13281
13245
13275
138,545,040
+25.10(+0.19%)
Aug 16, 2012
13163
13269
13146
13250
114,562,584
+85.30(+0.65%)
Aug 15, 2012
13158
13193
13138
13165
74,848,688
-7.30(-0.06%)
Aug 14, 2012
13168
13223
13142
13172
84,392,840
+2.70(+0.02%)
Aug 13, 2012
13205
13205
13113
13169
67,537,120
-38.60(-0.29%)
Aug 10, 2012
13163
13208
13095
13208
86,641,824
+42.80(+0.33%)
Aug 09, 2012
13175
13200
13125
13165
84,267,984
-10.40(-0.08%)
Aug 08, 2012
13158
13203
13115
13176
84,883,336
+7.00(+0.05%)
Aug 07, 2012
13119
13216
13118
13169
95,241,400
+51.10(+0.39%)
Aug 06, 2012
13100
13187
13100
13118
84,256,776
+21.30(+0.16%)
Aug 03, 2012
12885
13133
12885
13096
112,393,016
+217.30(+1.69%)
Aug 02, 2012
12970
12970
12779
12879
112,725,872
-97.20(-0.75%)
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
.