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 (%)
May 20, 2024
39990
40077
39787
39807
2,724,459
-196.80(-0.49%)
May 17, 2024
39912
40011
39859
40004
3,053,274
+134.20(+0.34%)
May 16, 2024
39912
40051
39865
39869
4,008,551
-38.60(-0.10%)
May 15, 2024
39615
39935
39615
39908
4,110,411
+349.90(+0.88%)
May 14, 2024
39467
39616
39372
39558
3,206,918
+126.60(+0.32%)
May 13, 2024
39591
39647
39403
39432
3,233,400
-81.30(-0.21%)
May 10, 2024
39466
39580
39406
39513
2,916,820
+125.00(+0.32%)
May 09, 2024
39064
39414
38989
39388
3,032,362
+331.40(+0.85%)
May 08, 2024
38819
39095
38815
39056
2,907,582
+172.10(+0.44%)
May 07, 2024
38859
38978
38840
38884
3,576,183
+32.00(+0.08%)
May 06, 2024
38762
38886
38689
38852
3,165,544
+176.60(+0.46%)
May 03, 2024
38709
38808
38518
38676
4,162,362
+450.00(+1.18%)
May 02, 2024
38076
38295
37896
38226
3,565,519
+322.40(+0.85%)
May 01, 2024
37846
38349
37780
37903
4,138,048
+87.40(+0.23%)
Apr 30, 2024
38337
38337
37810
37816
4,473,609
-570.20(-1.49%)
Apr 29, 2024
38282
38406
38216
38386
3,435,997
+146.40(+0.38%)
Apr 26, 2024
38115
38338
38065
38240
4,016,403
+153.90(+0.40%)
Apr 25, 2024
38052
38157
37754
38086
4,090,022
-375.10(-0.98%)
Apr 24, 2024
38553
38553
38311
38461
3,369,367
-42.80(-0.11%)
Apr 23, 2024
38356
38562
38298
38504
3,235,337
+263.70(+0.69%)
Apr 22, 2024
38117
38447
37985
38240
3,516,923
+253.60(+0.67%)
Apr 19, 2024
37802
38103
37782
37986
4,273,015
+211.00(+0.56%)
Apr 18, 2024
37847
38084
37682
37775
3,002,430
+22.10(+0.06%)
Apr 17, 2024
37950
38037
37612
37753
3,148,171
-45.70(-0.12%)
Apr 16, 2024
37992
37992
37714
37799
3,394,234
+63.90(+0.17%)
Apr 15, 2024
38075
38387
37658
37735
3,891,304
-248.10(-0.65%)
Apr 12, 2024
38319
38319
37877
37983
4,445,011
-475.90(-1.24%)
Apr 11, 2024
38523
38599
38197
38459
3,543,337
-2.40(-0.01%)
Apr 10, 2024
38662
38662
38305
38462
3,175,443
-422.20(-1.09%)
Apr 09, 2024
38984
38993
38572
38884
3,286,688
-9.10(-0.02%)
Apr 08, 2024
38916
39013
38858
38893
2,914,393
-11.20(-0.03%)
Apr 05, 2024
38665
39040
38602
38904
3,223,303
+307.00(+0.80%)
Apr 04, 2024
39344
39421
38559
38597
3,563,385
-530.10(-1.35%)
Apr 03, 2024
39140
39306
39017
39127
3,641,272
-43.10(-0.11%)
Apr 02, 2024
39256
39256
39052
39170
3,173,050
-396.70(-1.00%)
Apr 01, 2024
39808
39815
39491
39567
2,694,723
-240.50(-0.60%)
Mar 28, 2024
39807
39807
39807
39807
3,613,766
+47.30(+0.12%)
Mar 27, 2024
39462
39769
39462
39760
3,315,605
+477.80(+1.22%)
Mar 26, 2024
39338
39439
39277
39282
3,069,023
-31.30(-0.08%)
Mar 25, 2024
39410
39430
39296
39314
3,240,497
-162.30(-0.41%)
Mar 22, 2024
39774
39825
39470
39476
3,387,947
-305.50(-0.77%)
Mar 21, 2024
39661
39889
39589
39781
4,052,815
+269.30(+0.68%)
Mar 20, 2024
39072
39529
38989
39512
3,479,650
+401.30(+1.03%)
Mar 19, 2024
38820
39123
38761
39111
3,107,095
+320.40(+0.83%)
Mar 18, 2024
38827
38898
38761
38790
3,281,861
+75.60(+0.20%)
Mar 15, 2024
38810
38928
38618
38715
7,835,573
-190.90(-0.49%)
Mar 14, 2024
39122
39160
38704
38906
3,757,645
-137.60(-0.35%)
Mar 13, 2024
39055
39202
38938
39043
3,310,878
+37.80(+0.10%)
Mar 12, 2024
38883
39072
38711
39006
3,279,460
+235.80(+0.61%)
Mar 11, 2024
38667
38795
38483
38770
2,998,885
+47.00(+0.12%)
Mar 08, 2024
38777
38971
38705
38723
3,511,189
-68.70(-0.18%)
Mar 07, 2024
38784
38910
38730
38791
3,354,185
+130.30(+0.34%)
Mar 06, 2024
38721
38858
38571
38661
3,479,111
+75.90(+0.20%)
Mar 05, 2024
38907
38907
38458
38585
3,938,176
-404.60(-1.04%)
Mar 04, 2024
38969
39088
38913
38990
3,862,540
-97.60(-0.25%)
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
.