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 (%)
Dec 31, 2019
28538
28538
28538
28538
1,925,102
+76.30(+0.27%)
Dec 30, 2019
28655
28665
28429
28462
1,815,146
-183.20(-0.64%)
Dec 27, 2019
28675
28702
28609
28645
1,849,321
+23.90(+0.08%)
Dec 26, 2019
28540
28624
28535
28621
1,501,324
+106.00(+0.37%)
Dec 24, 2019
28515
28515
28515
28515
952,856
-36.10(-0.13%)
Dec 23, 2019
28492
28582
28492
28552
2,233,708
+96.40(+0.34%)
Dec 20, 2019
28609
28609
28446
28455
6,037,793
+78.10(+0.28%)
Dec 19, 2019
28278
28382
28278
28377
2,574,832
+137.70(+0.49%)
Dec 18, 2019
28291
28323
28239
28239
2,848,332
-27.90(-0.10%)
Dec 17, 2019
28222
28329
28221
28267
2,847,133
+31.30(+0.11%)
Dec 16, 2019
28192
28338
28192
28236
2,765,971
+100.50(+0.36%)
Dec 13, 2019
28124
28291
28028
28135
2,548,078
+3.30(+0.01%)
Dec 12, 2019
27898
28225
27860
28132
2,730,648
+220.80(+0.79%)
Dec 11, 2019
27867
27926
27802
27911
2,134,428
+29.60(+0.11%)
Dec 10, 2019
27901
27949
27804
27882
2,131,516
-27.90(-0.10%)
Dec 09, 2019
27987
28010
27906
27910
2,169,288
-105.50(-0.38%)
Dec 06, 2019
27840
28036
27840
28015
2,248,296
+337.30(+1.22%)
Dec 05, 2019
27736
27745
27563
27678
2,085,497
+28.00(+0.10%)
Dec 04, 2019
27635
27727
27612
27650
2,135,275
+147.00(+0.53%)
Dec 03, 2019
27502
27525
27325
27503
2,660,565
-280.20(-1.01%)
Dec 02, 2019
28110
28110
27782
27783
2,313,443
-268.40(-0.96%)
Nov 29, 2019
28103
28120
28042
28051
1,226,211
-112.60(-0.40%)
Nov 27, 2019
28164
28164
28164
28164
1,996,388
+42.30(+0.15%)
Nov 26, 2019
28081
28146
28042
28122
3,235,625
+55.20(+0.20%)
Nov 25, 2019
27918
28069
27918
28066
2,441,917
+190.90(+0.68%)
Nov 22, 2019
27831
27898
27774
27876
2,185,777
+109.30(+0.39%)
Nov 21, 2019
27820
27828
27708
27766
2,298,584
-54.80(-0.20%)
Nov 20, 2019
27880
27897
27675
27821
2,577,230
-112.90(-0.40%)
Nov 19, 2019
28080
28090
27894
27934
2,457,185
-102.20(-0.36%)
Nov 18, 2019
27993
28041
27969
28036
2,454,101
+31.30(+0.11%)
Nov 15, 2019
27844
28005
27844
28005
2,889,055
+222.90(+0.80%)
Nov 14, 2019
27757
27801
27677
27782
2,935,678
-1.60(-0.01%)
Nov 13, 2019
27622
27806
27587
27784
2,733,241
+92.10(+0.33%)
Nov 12, 2019
27702
27771
27635
27692
2,127,325
+0.00(+0.00%)
Nov 11, 2019
27581
27714
27518
27692
2,023,298
+10.30(+0.04%)
Nov 08, 2019
27686
27695
27579
27681
2,227,860
+6.40(+0.02%)
Nov 07, 2019
27590
27774
27590
27675
2,574,801
+182.20(+0.66%)
Nov 06, 2019
27503
27526
27408
27493
2,363,937
+0.00(+0.00%)
Nov 05, 2019
27500
27558
27454
27493
2,863,078
+30.50(+0.11%)
Nov 04, 2019
27402
27518
27402
27462
2,698,656
+114.70(+0.42%)
Nov 01, 2019
27143
27347
27143
27347
2,720,739
+301.20(+1.11%)
Oct 31, 2019
27188
27188
26918
27046
2,634,578
-140.50(-0.52%)
Oct 30, 2019
27111
27204
27020
27187
2,273,358
+115.30(+0.43%)
Oct 29, 2019
27061
27166
27040
27071
2,610,916
-19.30(-0.07%)
Oct 28, 2019
27040
27168
27029
27091
2,879,578
+132.60(+0.49%)
Oct 25, 2019
26790
27015
26766
26958
2,746,131
+152.60(+0.57%)
Oct 24, 2019
26894
26932
26714
26806
2,527,977
-28.40(-0.11%)
Oct 23, 2019
26835
26897
26745
26834
2,417,786
+45.80(+0.17%)
Oct 22, 2019
26850
26947
26788
26788
2,608,680
-39.50(-0.15%)
Oct 21, 2019
26853
26853
26748
26828
2,319,061
+57.40(+0.21%)
Oct 18, 2019
27004
27018
26770
26770
2,936,114
-255.70(-0.95%)
Oct 17, 2019
27032
27112
26970
27026
2,212,677
+23.90(+0.09%)
Oct 16, 2019
26972
27058
26943
27002
2,145,530
-22.80(-0.08%)
Oct 15, 2019
26811
27120
26811
27025
2,446,928
+237.40(+0.89%)
Oct 14, 2019
26766
26874
26749
26787
1,774,472
-29.20(-0.11%)
Oct 11, 2019
26694
27014
26694
26817
2,835,342
+319.90(+1.21%)
Oct 10, 2019
26317
26603
26314
26497
2,105,182
+150.70(+0.57%)
Oct 09, 2019
26308
26424
26250
26346
1,900,578
+182.00(+0.70%)
Oct 08, 2019
26277
26422
26140
26164
2,445,779
-314.00(-1.19%)
Oct 07, 2019
26502
26656
26424
26478
1,949,317
-95.70(-0.36%)
Oct 04, 2019
26272
26591
26272
26574
2,244,874
+372.70(+1.42%)
Oct 03, 2019
26039
26205
25744
26201
2,415,656
+122.40(+0.47%)
Oct 02, 2019
26426
26438
25974
26079
3,096,223
-494.40(-1.86%)
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
.