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, 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%)
Oct 01, 2019
26962
27046
26562
26573
2,601,036
-343.80(-1.28%)
Sep 30, 2019
26852
26999
26852
26917
2,224,095
+96.60(+0.36%)
Sep 27, 2019
26987
27012
26716
26820
2,177,840
-70.90(-0.26%)
Sep 26, 2019
27004
27015
26804
26891
2,291,182
-79.60(-0.30%)
Sep 25, 2019
26867
27017
26756
26971
2,341,962
+162.90(+0.61%)
Sep 24, 2019
27034
27080
26705
26808
3,013,386
-142.20(-0.53%)
Sep 23, 2019
26851
27011
26831
26950
2,040,577
+14.90(+0.06%)
Sep 20, 2019
27102
27195
26927
26935
5,125,709
-159.70(-0.59%)
Sep 19, 2019
27186
27272
27064
27095
2,123,537
-52.30(-0.19%)
Sep 18, 2019
27075
27162
26899
27147
2,113,567
+36.30(+0.13%)
Sep 17, 2019
27010
27111
26987
27111
2,159,072
+34.00(+0.13%)
Sep 16, 2019
27146
27173
27033
27077
2,190,341
-142.70(-0.52%)
Sep 13, 2019
27217
27278
27194
27220
2,552,552
+37.10(+0.14%)
Sep 12, 2019
27197
27307
27105
27182
2,499,945
+45.40(+0.17%)
Sep 11, 2019
26928
27137
26886
27137
2,699,252
+227.60(+0.85%)
Sep 10, 2019
26806
26909
26717
26909
3,151,330
+73.90(+0.28%)
Sep 09, 2019
26866
26901
26762
26836
2,678,046
+38.00(+0.14%)
Sep 06, 2019
26790
26861
26708
26798
2,097,010
+69.30(+0.26%)
Sep 05, 2019
26603
26836
26603
26728
2,533,285
+372.70(+1.41%)
Sep 04, 2019
26302
26362
26244
26356
1,977,733
+237.50(+0.91%)
Sep 03, 2019
26198
26198
25978
26118
2,185,383
-285.30(-1.08%)
Aug 30, 2019
26476
26403
26403
26403
2,190,806
+41.10(+0.16%)
Aug 29, 2019
26249
26409
26186
26362
2,086,431
+326.10(+1.25%)
Aug 28, 2019
25713
26042
25637
26036
2,004,886
+258.20(+1.00%)
Aug 27, 2019
26014
26054
25722
25778
2,583,608
-120.90(-0.47%)
Aug 26, 2019
25826
25941
25716
25899
2,204,138
+269.90(+1.05%)
Aug 23, 2019
26134
26320
25507
25629
3,642,635
-623.30(-2.37%)
Aug 22, 2019
26272
26389
26099
26252
2,187,061
+49.50(+0.19%)
Aug 21, 2019
26145
26268
26142
26203
2,043,041
+240.30(+0.93%)
Aug 20, 2019
26087
26160
25952
25962
2,257,133
-173.40(-0.66%)
Aug 19, 2019
26020
26222
26020
26136
2,513,746
+249.80(+0.97%)
Aug 16, 2019
25678
25930
25678
25886
2,762,117
+306.60(+1.20%)
Aug 15, 2019
25514
25640
25340
25579
3,324,676
+100.00(+0.39%)
Aug 14, 2019
26035
26035
25472
25479
3,522,472
-800.50(-3.05%)
Aug 13, 2019
25889
26427
25833
26280
3,070,643
+383.50(+1.48%)
Aug 12, 2019
26170
26179
25825
25896
1,993,277
-391.00(-1.49%)
Aug 09, 2019
26337
26413
26098
26287
2,419,335
-90.80(-0.34%)
Aug 08, 2019
26086
26384
26038
26378
2,825,182
+371.10(+1.43%)
Aug 07, 2019
25814
26073
25440
26007
3,447,815
-22.40(-0.09%)
Aug 06, 2019
25811
26038
25711
26030
3,175,900
+435.20(+1.70%)
Aug 05, 2019
26259
26259
25592
25594
2,421,186
-890.70(-3.36%)
Aug 02, 2019
26529
26570
26249
26485
3,357,205
-98.40(-0.37%)
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
.