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 (%)
Mar 30, 2001
9799
9998
9685
9879
12,808,000
+79.72(+0.81%)
Mar 29, 2001
9785
9950
9584
9799
12,345,000
+13.71(+0.14%)
Mar 28, 2001
9940
9940
9607
9785
13,334,000
-162.19(-1.63%)
Mar 27, 2001
9688
10013
9584
9948
13,142,000
+260.01(+2.68%)
Mar 26, 2001
9509
9820
9490
9688
11,140,000
+182.75(+1.92%)
Mar 23, 2001
9396
9632
9250
9505
13,649,000
+115.30(+1.23%)
Mar 22, 2001
9491
9565
9048
9389
17,239,500
-97.52(-1.03%)
Mar 21, 2001
9717
9807
9391
9487
13,463,000
-233.76(-2.40%)
Mar 20, 2001
9961
10130
9676
9721
12,359,000
-238.35(-2.39%)
Mar 19, 2001
9820
10059
9721
9959
11,262,000
+135.70(+1.38%)
Mar 16, 2001
10024
10119
9720
9823
15,435,600
-207.89(-2.07%)
Mar 15, 2001
9983
10191
9888
10031
12,595,000
+57.84(+0.58%)
Mar 14, 2001
10279
10279
9818
9973
13,974,000
-317.34(-3.08%)
Mar 13, 2001
10207
10398
10022
10291
13,609,000
+82.60(+0.81%)
Mar 12, 2001
10638
10639
10139
10208
12,290,000
-436.40(-4.10%)
Mar 09, 2001
10850
10874
10520
10645
10,859,000
-213.60(-1.97%)
Mar 08, 2001
10727
10940
10626
10858
11,141,000
+128.60(+1.20%)
Mar 07, 2001
10592
10822
10525
10730
11,322,000
+138.40(+1.31%)
Mar 06, 2001
10570
10759
10508
10591
10,918,000
+28.90(+0.27%)
Mar 05, 2001
10469
10660
10394
10562
9,292,000
+96.00(+0.92%)
Mar 02, 2001
10438
10646
10240
10466
12,940,000
+16.20(+0.16%)
Mar 01, 2001
10493
10605
10237
10450
12,949,000
-45.20(-0.43%)
Feb 28, 2001
10639
10750
10375
10495
12,253,000
-141.60(-1.33%)
Feb 27, 2001
10638
10787
10464
10637
11,141,000
-5.60(-0.05%)
Feb 26, 2001
10448
10702
10348
10642
11,308,000
+200.60(+1.92%)
Feb 23, 2001
10529
10595
10225
10442
12,313,000
-84.90(-0.81%)
Feb 22, 2001
10528
10694
10279
10527
13,659,000
+0.20(+0.00%)
Feb 21, 2001
10721
10828
10468
10527
12,085,000
-204.30(-1.90%)
Feb 20, 2001
10800
10988
10612
10731
11,122,000
-68.90(-0.64%)
Feb 16, 2001
10884
10946
10652
10800
12,572,000
-91.20(-0.84%)
Feb 15, 2001
10801
11023
10694
10891
11,537,000
+95.60(+0.89%)
Feb 14, 2001
10899
10990
10683
10795
11,503,000
-107.90(-0.99%)
Feb 13, 2001
10950
11114
10775
10903
10,752,000
-43.50(-0.40%)
Feb 12, 2001
10779
11025
10727
10947
10,391,000
+165.30(+1.53%)
Feb 09, 2001
10878
10979
10683
10782
10,755,000
-99.00(-0.91%)
Feb 08, 2001
10941
11080
10776
10880
11,072,000
-66.20(-0.60%)
Feb 07, 2001
10949
11140
10794
10947
11,583,000
-10.70(-0.10%)
Feb 06, 2001
10965
11118
10820
10957
10,596,000
-8.40(-0.08%)
Feb 05, 2001
10860
11061
10760
10966
10,130,000
+101.70(+0.94%)
Feb 02, 2001
10983
11093
10787
10864
10,484,000
-119.50(-1.09%)
Feb 01, 2001
10885
11064
10760
10984
11,188,000
+96.20(+0.88%)
Jan 31, 2001
10882
11072
10705
10887
12,953,000
+6.20(+0.06%)
Jan 30, 2001
10702
10950
10610
10881
11,498,000
+179.00(+1.67%)
Jan 29, 2001
10657
10833
10516
10702
10,531,000
+42.20(+0.40%)
Jan 26, 2001
10727
10874
10506
10660
10,980,000
-69.50(-0.65%)
Jan 25, 2001
10644
10882
10521
10730
12,580,000
+82.50(+0.77%)
Jan 24, 2001
10652
10796
10484
10647
13,090,000
-2.80(-0.03%)
Jan 23, 2001
10576
10774
10460
10650
12,326,000
+71.60(+0.68%)
Jan 22, 2001
10582
10749
10372
10578
11,640,000
-9.40(-0.09%)
Jan 19, 2001
10686
10792
10449
10588
14,078,000
-90.70(-0.85%)
Jan 18, 2001
10585
10834
10466
10678
14,450,000
+94.00(+0.89%)
Jan 17, 2001
10661
10817
10443
10584
13,491,000
-68.40(-0.64%)
Jan 16, 2001
10526
10752
10363
10653
12,057,000
+127.30(+1.21%)
Jan 12, 2001
10609
10744
10340
10525
12,760,000
-84.10(-0.79%)
Jan 11, 2001
10600
10808
10401
10610
14,112,000
+5.20(+0.05%)
Jan 10, 2001
10568
10728
10326
10604
12,965,000
+31.80(+0.30%)
Jan 09, 2001
10625
10801
10387
10572
11,913,000
-48.80(-0.46%)
Jan 08, 2001
10659
10819
10408
10621
11,155,000
-40.70(-0.38%)
Jan 05, 2001
10913
10991
10493
10662
14,308,000
-250.40(-2.29%)
Jan 04, 2001
10945
11224
10673
10912
2,169,400
-33.40(-0.31%)
Jan 03, 2001
10637
11213
10367
10946
1,880,700
+299.60(+2.81%)
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
.