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
Dow Industrials SPDR
(NY:
DIA
)
386.77
+4.54 (+1.19%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 03, 2024
387.14
387.99
385.06
386.77
4,470,148
+4.54(+1.19%)
May 02, 2024
381.15
382.91
378.90
382.23
3,524,913
+3.34(+0.88%)
May 01, 2024
378.38
383.48
377.98
378.89
5,766,835
+0.76(+0.20%)
Apr 30, 2024
382.46
382.75
378.08
378.13
3,462,120
-5.67(-1.48%)
Apr 29, 2024
383.10
384.03
382.07
383.80
3,265,723
+1.49(+0.39%)
Apr 26, 2024
380.75
383.34
380.53
382.31
4,252,397
+1.39(+0.36%)
Apr 25, 2024
379.79
381.55
377.48
380.92
4,680,264
-3.52(-0.92%)
Apr 24, 2024
384.87
385.47
383.02
384.44
3,557,786
-0.58(-0.15%)
Apr 23, 2024
383.69
385.59
382.91
385.02
3,122,118
+2.65(+0.69%)
Apr 22, 2024
381.73
384.44
379.81
382.37
4,128,632
+2.57(+0.68%)
Apr 19, 2024
378.69
381.03
377.92
379.80
5,078,596
+2.16(+0.57%)
Apr 18, 2024
378.85
380.73
376.65
377.64
4,579,432
+0.39(+0.10%)
Apr 17, 2024
379.01
379.99
375.94
377.25
4,586,179
-0.53(-0.14%)
Apr 16, 2024
379.54
379.73
376.84
377.78
4,383,379
+0.67(+0.18%)
Apr 15, 2024
383.13
383.62
376.40
377.11
4,872,661
-2.56(-0.67%)
Apr 12, 2024
382.11
382.73
378.61
379.67
5,367,898
-4.67(-1.21%)
Apr 11, 2024
385.27
385.88
381.80
384.34
3,973,887
+0.03(+0.01%)
Apr 10, 2024
384.72
385.77
382.83
384.31
5,174,941
-4.33(-1.11%)
Apr 09, 2024
389.42
389.78
385.53
388.64
4,006,539
-0.26(-0.07%)
Apr 08, 2024
388.85
389.94
388.37
388.90
2,432,399
+0.24(+0.06%)
Apr 05, 2024
386.15
390.25
385.88
388.66
4,425,769
+2.84(+0.74%)
Apr 04, 2024
393.82
394.03
385.40
385.82
5,038,116
-5.24(-1.34%)
Apr 03, 2024
391.48
392.71
389.79
391.06
3,537,461
-0.37(-0.09%)
Apr 02, 2024
391.76
391.94
390.08
391.43
4,036,045
-3.70(-0.94%)
Apr 01, 2024
397.61
397.84
394.52
395.12
3,762,911
-2.43(-0.61%)
Mar 28, 2024
397.85
398.35
396.83
397.55
3,283,414
+0.20(+0.05%)
Mar 27, 2024
394.79
397.37
394.26
397.35
4,428,030
+4.71(+1.20%)
Mar 26, 2024
393.47
394.06
392.43
392.64
3,396,851
-0.10(-0.03%)
Mar 25, 2024
393.71
393.94
392.61
392.74
2,534,771
-1.58(-0.40%)
Mar 22, 2024
397.55
397.85
394.28
394.32
3,157,730
-3.22(-0.81%)
Mar 21, 2024
396.10
398.61
395.60
397.54
4,348,712
+2.76(+0.70%)
Mar 20, 2024
389.95
395.01
389.69
394.78
4,822,307
+4.09(+1.05%)
Mar 19, 2024
387.96
390.88
387.27
390.69
3,304,143
+3.17(+0.82%)
Mar 18, 2024
388.15
388.66
387.29
387.53
2,059,897
+0.73(+0.19%)
Mar 15, 2024
387.54
389.06
385.84
386.80
4,570,693
-2.13(-0.55%)
Mar 14, 2024
391.03
391.27
386.70
388.93
4,468,681
-1.15(-0.29%)
Mar 13, 2024
390.55
391.64
388.92
390.08
2,793,189
+0.43(+0.11%)
Mar 12, 2024
388.11
390.30
386.71
389.65
3,283,326
+2.36(+0.61%)
Mar 11, 2024
385.79
387.52
384.38
387.29
3,403,549
+0.43(+0.11%)
Mar 08, 2024
387.11
389.28
386.58
386.86
4,269,335
-0.46(-0.12%)
Mar 07, 2024
387.94
388.58
386.70
387.32
2,972,069
+1.27(+0.33%)
Mar 06, 2024
387.36
388.00
385.00
386.05
3,046,576
+0.99(+0.26%)
Mar 05, 2024
387.86
388.16
383.80
385.06
4,142,472
-4.03(-1.04%)
Mar 04, 2024
388.21
390.11
388.21
389.09
3,055,764
-1.08(-0.28%)
Mar 01, 2024
388.71
390.47
387.75
390.17
3,868,767
+1.36(+0.35%)
Feb 29, 2024
389.55
389.97
387.32
388.81
3,034,521
+0.35(+0.09%)
Feb 28, 2024
386.81
388.60
386.47
388.46
3,322,560
-0.06(-0.02%)
Feb 27, 2024
389.22
389.31
387.62
388.52
2,376,077
-1.05(-0.27%)
Feb 26, 2024
390.31
391.27
389.10
389.57
1,918,930
-0.57(-0.15%)
Feb 23, 2024
390.63
391.69
389.78
390.14
3,461,662
+0.74(+0.19%)
Feb 22, 2024
387.23
390.33
386.78
389.40
5,002,226
+4.48(+1.16%)
Feb 21, 2024
383.84
385.05
382.20
384.93
3,036,469
+0.36(+0.09%)
Feb 20, 2024
384.39
385.44
383.42
384.57
3,304,453
-0.50(-0.13%)
Feb 16, 2024
386.04
387.12
384.58
385.06
3,783,510
-1.44(-0.37%)
Feb 15, 2024
383.46
386.59
383.15
386.51
3,510,654
+3.94(+1.03%)
Feb 14, 2024
382.28
382.82
380.36
382.57
3,480,012
+1.46(+0.38%)
Feb 13, 2024
383.34
383.43
378.75
381.10
5,347,902
-5.27(-1.36%)
Feb 12, 2024
384.76
387.66
384.71
386.37
2,420,953
+1.38(+0.36%)
Feb 09, 2024
385.45
385.76
384.02
384.99
3,542,153
-0.63(-0.16%)
Feb 08, 2024
385.73
385.93
383.78
385.61
2,558,226
+0.68(+0.18%)
Feb 07, 2024
384.66
385.71
383.92
384.94
2,808,869
+1.58(+0.41%)
Feb 06, 2024
382.20
383.64
381.78
383.35
2,516,208
+1.49(+0.39%)
Feb 05, 2024
384.26
384.26
380.41
381.86
3,773,566
-2.83(-0.74%)
Feb 02, 2024
382.27
386.04
381.52
384.69
3,360,056
+1.31(+0.34%)
Feb 01, 2024
379.69
383.42
379.26
383.37
3,663,203
+3.71(+0.98%)
Jan 31, 2024
383.48
384.09
379.63
379.66
4,486,825
-3.11(-0.81%)
Jan 30, 2024
381.10
383.22
380.77
382.76
2,754,892
+1.17(+0.31%)
Jan 29, 2024
379.29
381.69
378.83
381.59
2,739,315
+2.21(+0.58%)
Jan 26, 2024
378.28
380.42
378.25
379.38
3,235,473
+0.61(+0.16%)
Jan 25, 2024
377.37
378.85
376.23
378.77
3,527,958
+2.38(+0.63%)
Jan 24, 2024
378.50
378.91
376.25
376.39
3,976,719
-0.95(-0.25%)
Jan 23, 2024
377.66
378.15
376.29
377.34
3,124,488
-1.03(-0.27%)
Jan 22, 2024
377.99
379.37
377.38
378.37
5,455,217
+1.46(+0.39%)
Jan 19, 2024
374.09
377.67
372.78
376.90
5,242,141
+3.99(+1.07%)
Jan 18, 2024
370.35
373.43
369.48
372.92
3,970,379
+2.08(+0.56%)
Jan 17, 2024
369.87
371.86
369.46
370.84
4,382,066
-0.94(-0.25%)
Jan 16, 2024
373.08
373.63
370.16
371.77
4,507,769
-2.24(-0.60%)
Jan 12, 2024
375.57
376.34
372.84
374.01
3,836,251
-1.25(-0.33%)
Jan 11, 2024
375.86
376.21
372.36
375.26
4,110,715
+0.22(+0.06%)
Jan 10, 2024
373.65
375.56
373.39
375.05
2,727,650
+1.76(+0.47%)
Jan 09, 2024
372.91
373.70
371.86
373.29
3,246,486
-1.65(-0.44%)
Jan 08, 2024
371.51
375.07
370.59
374.94
4,625,726
+2.19(+0.59%)
Jan 05, 2024
372.54
374.35
371.32
372.75
5,408,999
+0.10(+0.03%)
Jan 04, 2024
372.95
375.31
372.51
372.65
4,270,871
+0.33(+0.09%)
Jan 03, 2024
373.67
374.22
372.01
372.32
6,411,104
-2.87(-0.76%)
Jan 02, 2024
372.91
375.91
372.91
375.19
5,801,935
+0.22(+0.06%)
Dec 29, 2023
375.05
375.55
373.38
374.97
3,381,628
-0.16(-0.04%)
Dec 28, 2023
374.62
375.78
374.62
375.13
2,630,885
+0.47(+0.12%)
Dec 27, 2023
373.21
374.89
372.86
374.66
3,074,716
+1.20(+0.32%)
Dec 26, 2023
371.79
374.19
371.69
373.45
2,222,528
+1.54(+0.41%)
Dec 22, 2023
371.75
373.41
370.70
371.91
3,347,583
-0.08(-0.02%)
Dec 21, 2023
371.01
372.24
369.29
371.99
3,845,925
+3.06(+0.83%)
Dec 20, 2023
372.78
374.44
368.74
368.93
4,519,769
-4.68(-1.25%)
Dec 19, 2023
371.36
373.66
371.24
373.60
3,762,010
+2.51(+0.68%)
Dec 18, 2023
371.40
371.98
370.88
371.10
3,420,846
+0.35(+0.09%)
Dec 15, 2023
369.86
371.50
369.45
370.75
7,263,205
+0.13(+0.04%)
Dec 14, 2023
370.00
370.95
368.56
370.62
5,522,449
+1.58(+0.43%)
Dec 13, 2023
363.93
369.04
363.34
369.04
4,319,215
+5.29(+1.45%)
Dec 12, 2023
362.75
364.01
361.78
363.75
3,261,544
+1.71(+0.47%)
Dec 11, 2023
360.96
362.22
360.36
362.04
3,694,102
+1.56(+0.43%)
Dec 08, 2023
359.13
361.04
358.75
360.48
2,951,850
+1.28(+0.36%)
Dec 07, 2023
359.33
359.73
358.31
359.20
3,317,181
+0.61(+0.17%)
Dec 06, 2023
360.17
360.91
358.21
358.59
5,695,862
-0.69(-0.19%)
Dec 05, 2023
359.23
359.63
358.08
359.28
5,407,707
-0.72(-0.20%)
Dec 04, 2023
358.52
360.31
358.39
360.00
4,302,622
-0.41(-0.11%)
Dec 01, 2023
357.40
360.61
357.24
360.41
5,897,191
+3.03(+0.85%)
Nov 30, 2023
354.12
357.56
353.86
357.38
4,118,097
+5.31(+1.51%)
Nov 29, 2023
352.39
353.54
351.79
352.07
2,750,753
+0.54(+0.15%)
Nov 28, 2023
350.92
352.56
350.52
351.54
2,777,653
+0.78(+0.22%)
Nov 27, 2023
351.06
351.56
350.21
350.75
2,550,487
-0.48(-0.14%)
Nov 24, 2023
350.59
351.38
350.47
351.23
1,254,208
+1.23(+0.35%)
Nov 22, 2023
349.33
350.57
348.94
350.00
3,513,101
+1.73(+0.50%)
Nov 21, 2023
348.56
348.66
347.81
348.27
1,862,043
-0.69(-0.20%)
Nov 20, 2023
346.56
349.68
346.53
348.96
2,925,552
+2.07(+0.60%)
Nov 17, 2023
347.24
347.67
346.19
346.89
2,074,727
+0.12(+0.03%)
Nov 16, 2023
346.34
347.55
345.51
346.77
3,881,818
-0.25(-0.07%)
Nov 15, 2023
346.05
347.53
345.74
347.02
3,177,548
+1.83(+0.53%)
Nov 14, 2023
344.30
346.28
343.45
345.19
4,858,291
+4.81(+1.41%)
Nov 13, 2023
339.20
341.11
339.06
340.38
2,647,803
+0.56(+0.16%)
Nov 10, 2023
337.65
340.12
336.12
339.83
3,299,281
+3.86(+1.15%)
Nov 09, 2023
338.84
338.88
335.63
335.96
3,974,368
-1.99(-0.59%)
Nov 08, 2023
338.93
339.41
336.79
337.96
2,811,288
-0.42(-0.12%)
Nov 07, 2023
337.57
338.90
337.14
338.37
2,816,254
+0.50(+0.15%)
Nov 06, 2023
337.70
338.47
336.74
337.88
2,790,153
+0.43(+0.13%)
Nov 03, 2023
336.96
338.45
336.24
337.45
4,084,771
+2.20(+0.66%)
Nov 02, 2023
331.68
335.38
331.31
335.25
5,405,450
+5.66(+1.72%)
Nov 01, 2023
327.85
330.27
327.04
329.59
4,587,649
+2.18(+0.67%)
Oct 31, 2023
326.13
327.61
324.80
327.42
3,678,116
+1.24(+0.38%)
Oct 30, 2023
323.36
326.96
323.34
326.18
4,659,685
+4.99(+1.55%)
Oct 27, 2023
324.80
324.84
320.21
321.18
4,801,879
-3.60(-1.11%)
Oct 26, 2023
327.10
327.94
324.32
324.78
4,920,692
-2.51(-0.77%)
Oct 25, 2023
329.14
329.60
326.77
327.29
3,863,750
-1.08(-0.33%)
Oct 24, 2023
327.93
329.61
326.79
328.37
3,616,401
+2.10(+0.64%)
Oct 23, 2023
326.84
329.25
325.83
326.26
4,109,279
-1.85(-0.56%)
Oct 20, 2023
330.29
331.13
328.06
328.12
4,108,923
-2.72(-0.82%)
Oct 19, 2023
333.38
335.29
330.48
330.83
5,251,419
-2.49(-0.75%)
Oct 18, 2023
336.40
336.63
332.70
333.32
4,181,540
-3.33(-0.99%)
Oct 17, 2023
335.00
338.16
334.94
336.65
3,813,669
+0.10(+0.03%)
Oct 16, 2023
335.44
337.56
335.08
336.55
4,008,338
+3.18(+0.95%)
Oct 13, 2023
334.16
336.27
332.22
333.37
5,207,376
+0.41(+0.12%)
Oct 12, 2023
335.44
335.44
331.28
332.96
3,347,603
-1.74(-0.52%)
Oct 11, 2023
334.87
335.51
332.86
334.71
2,800,542
+0.57(+0.17%)
Oct 10, 2023
333.88
335.67
332.73
334.13
3,806,274
+1.35(+0.40%)
Oct 09, 2023
329.68
333.07
329.32
332.79
3,792,775
+1.97(+0.60%)
Oct 06, 2023
327.10
332.34
325.25
330.81
4,535,877
+2.90(+0.88%)
Oct 05, 2023
327.57
328.49
326.15
327.91
3,202,260
+0.18(+0.05%)
Oct 04, 2023
326.88
328.20
325.37
327.74
4,924,500
+1.00(+0.31%)
Oct 03, 2023
329.57
330.60
325.81
326.74
4,918,715
-4.07(-1.23%)
Oct 02, 2023
331.00
331.73
328.81
330.81
4,234,055
-0.85(-0.26%)
Sep 29, 2023
335.45
335.50
330.63
331.66
3,824,136
-1.65(-0.50%)
Sep 28, 2023
332.02
334.35
331.28
333.31
4,093,411
+1.18(+0.35%)
Sep 27, 2023
333.57
333.83
329.67
332.13
4,496,923
-0.60(-0.18%)
Sep 26, 2023
334.55
335.41
332.25
332.74
4,702,173
-3.90(-1.16%)
Sep 25, 2023
335.40
336.73
335.23
336.64
3,135,141
+0.40(+0.12%)
Sep 22, 2023
337.34
338.07
335.98
336.24
3,410,255
-0.99(-0.29%)
Sep 21, 2023
339.80
340.27
337.12
337.23
3,519,524
-3.70(-1.09%)
Sep 20, 2023
342.64
344.24
340.82
340.94
3,446,415
-0.74(-0.22%)
Sep 19, 2023
342.07
342.41
339.61
341.68
2,768,616
-1.07(-0.31%)
Sep 18, 2023
342.88
343.72
341.92
342.75
2,143,821
+0.01(+0.00%)
Sep 15, 2023
344.84
345.42
342.21
342.74
3,617,237
-2.85(-0.82%)
Sep 14, 2023
344.32
346.27
343.40
345.59
3,535,007
+3.35(+0.98%)
Sep 13, 2023
343.24
344.17
341.52
342.24
2,049,963
-0.65(-0.19%)
Sep 12, 2023
342.33
344.95
342.05
342.89
1,834,304
-0.16(-0.05%)
Sep 11, 2023
343.69
344.25
342.20
343.05
1,744,790
+0.85(+0.25%)
Sep 08, 2023
341.47
342.72
341.18
342.20
1,696,683
+0.81(+0.24%)
Sep 07, 2023
340.17
341.93
340.06
341.39
2,407,706
+0.68(+0.20%)
Sep 06, 2023
342.14
342.20
339.19
340.71
2,782,989
-1.96(-0.57%)
Sep 05, 2023
344.74
344.93
342.58
342.66
1,930,501
-1.97(-0.57%)
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
.