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 (%)
Mar 31, 2008
12216
12326
12176
12263
273,610,656
+46.50(+0.38%)
Mar 28, 2008
12304
12382
12197
12216
209,002,368
-86.10(-0.70%)
Mar 27, 2008
12422
12477
12293
12302
235,391,040
-120.40(-0.97%)
Mar 26, 2008
12532
12532
12377
12423
235,019,936
-109.70(-0.88%)
Mar 25, 2008
12547
12572
12449
12533
237,646,304
-16.00(-0.13%)
Mar 24, 2008
12362
12622
12362
12549
264,322,928
+187.30(+1.52%)
Mar 21, 2008
12361
12361
12361
12361
0
+0.00(+0.00%)
Mar 20, 2008
12102
12379
12098
12361
502,648,896
+261.60(+2.16%)
Mar 19, 2008
12392
12462
12095
12100
328,460,096
-293.00(-2.36%)
Mar 18, 2008
11976
12393
11976
12393
367,781,728
+420.50(+3.51%)
Mar 17, 2008
11946
12076
11757
11972
382,892,160
+21.10(+0.18%)
Mar 14, 2008
12146
12194
11833
11951
380,810,816
-194.60(-1.60%)
Mar 13, 2008
12096
12215
11876
12146
336,256,256
+35.50(+0.29%)
Mar 12, 2008
12149
12303
12092
12110
288,134,400
-46.60(-0.38%)
Mar 11, 2008
11741
12161
11741
12157
372,325,856
+416.60(+3.55%)
Mar 10, 2008
11893
11926
11732
11740
312,016,768
-153.50(-1.29%)
Mar 07, 2008
12039
12094
11820
11894
307,579,264
-146.70(-1.22%)
Mar 06, 2008
12255
12255
12026
12040
283,102,432
-214.60(-1.75%)
Mar 05, 2008
12205
12350
12140
12255
304,569,856
+41.20(+0.34%)
Mar 04, 2008
12259
12259
12032
12214
347,715,232
-45.10(-0.37%)
Mar 03, 2008
12264
12281
12161
12259
259,730,480
-7.50(-0.06%)
Feb 29, 2008
12580
12580
12224
12266
351,865,152
-315.80(-2.51%)
Feb 28, 2008
12689
12689
12536
12582
247,268,208
-112.10(-0.88%)
Feb 27, 2008
12684
12757
12609
12694
263,723,008
+9.40(+0.07%)
Feb 26, 2008
12570
12734
12512
12685
291,764,832
+114.70(+0.91%)
Feb 25, 2008
12381
12585
12341
12570
288,599,392
+189.20(+1.53%)
Feb 22, 2008
12281
12398
12155
12381
307,088,512
+96.70(+0.79%)
Feb 21, 2008
12427
12504
12247
12284
293,415,968
-143.00(-1.15%)
Feb 20, 2008
12333
12464
12228
12427
297,994,208
+90.10(+0.73%)
Feb 19, 2008
12350
12505
12304
12337
257,549,360
-11.00(-0.09%)
Feb 18, 2008
12348
12348
12348
12348
0
+0.00(+0.00%)
Feb 15, 2008
12377
12377
12279
12348
289,803,424
-28.80(-0.23%)
Feb 14, 2008
12552
12558
12362
12377
233,778,816
-175.20(-1.40%)
Feb 13, 2008
12368
12573
12368
12552
236,293,024
+178.80(+1.45%)
Feb 12, 2008
12242
12469
12242
12373
256,968,400
+133.40(+1.09%)
Feb 11, 2008
12182
12252
12070
12240
268,097,264
+57.90(+0.48%)
Feb 08, 2008
12248
12282
12103
12182
262,200,960
-64.90(-0.53%)
Feb 07, 2008
12196
12332
12120
12247
326,200,864
+46.90(+0.38%)
Feb 06, 2008
12257
12390
12178
12200
296,357,856
-65.00(-0.53%)
Feb 05, 2008
12632
12632
12264
12265
334,376,320
-370.10(-2.93%)
Feb 04, 2008
12743
12750
12622
12635
237,407,456
-108.00(-0.85%)
Feb 01, 2008
12638
12768
12602
12743
379,576,032
+92.80(+0.73%)
Jan 31, 2008
12438
12702
12250
12650
394,334,848
+207.60(+1.67%)
Jan 30, 2008
12480
12681
12406
12443
334,680,096
-37.50(-0.30%)
Jan 29, 2008
12385
12503
12347
12480
285,085,408
+123.30(+1.00%)
Jan 28, 2008
12206
12378
12112
12357
237,085,392
+149.80(+1.23%)
Jan 25, 2008
12392
12487
12184
12207
393,664,480
-171.40(-1.38%)
Jan 24, 2008
12273
12399
12242
12379
387,900,320
+108.40(+0.88%)
Jan 23, 2008
11969
12277
11645
12270
536,523,264
+299.00(+2.50%)
Jan 22, 2008
12093
12093
11635
11971
506,496,832
-128.10(-1.06%)
Jan 21, 2008
12099
12099
12099
12099
0
+0.00(+0.00%)
Jan 18, 2008
12160
12342
12022
12099
483,299,936
-59.90(-0.49%)
Jan 17, 2008
12467
12518
12126
12159
439,826,400
-307.00(-2.46%)
Jan 16, 2008
12477
12613
12392
12466
500,038,784
-34.90(-0.28%)
Jan 15, 2008
12778
12778
12489
12501
339,692,832
-277.10(-2.17%)
Jan 14, 2008
12614
12795
12614
12778
245,368,784
+171.90(+1.36%)
Jan 11, 2008
12851
12851
12544
12606
301,894,880
-246.80(-1.92%)
Jan 10, 2008
12733
12931
12632
12853
325,331,936
+117.80(+0.92%)
Jan 09, 2008
12590
12739
12502
12735
332,904,064
+146.20(+1.16%)
Jan 08, 2008
12821
12906
12565
12589
322,689,856
-238.40(-1.86%)
Jan 07, 2008
12801
12884
12734
12828
306,696,224
+27.30(+0.21%)
Jan 04, 2008
13047
13047
12789
12800
304,208,832
-256.50(-1.96%)
Jan 03, 2008
13044
13138
13024
13057
200,617,104
+12.70(+0.10%)
Jan 02, 2008
13262
13280
12991
13044
239,581,792
-220.80(-1.66%)
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
.