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 (%)
Oct 30, 2020
26572
26639
26144
26502
5,063,218
-157.50(-0.59%)
Oct 29, 2020
26481
26892
26291
26659
4,190,416
+139.20(+0.52%)
Oct 28, 2020
27102
27102
26504
26520
4,958,005
-943.30(-3.43%)
Oct 27, 2020
27651
27708
27458
27463
3,657,085
-222.20(-0.80%)
Oct 26, 2020
28186
28186
27370
27685
4,039,441
-650.20(-2.29%)
Oct 23, 2020
28410
28436
28150
28336
3,500,958
-28.10(-0.10%)
Oct 22, 2020
28197
28421
28040
28364
3,272,304
+152.90(+0.54%)
Oct 21, 2020
28271
28451
28196
28211
2,993,045
-98.00(-0.35%)
Oct 20, 2020
28246
28575
28243
28309
3,498,482
+113.40(+0.40%)
Oct 19, 2020
28634
28712
28139
28195
3,583,890
-410.90(-1.44%)
Oct 16, 2020
28571
28843
28571
28606
3,589,519
+112.10(+0.39%)
Oct 15, 2020
28323
28536
28182
28494
3,287,938
-19.80(-0.07%)
Oct 14, 2020
28731
28793
28462
28514
3,705,877
-165.80(-0.58%)
Oct 13, 2020
28765
28809
28604
28680
5,255,887
-157.70(-0.55%)
Oct 12, 2020
28671
28958
28660
28838
4,890,985
+250.60(+0.88%)
Oct 09, 2020
28534
28676
28441
28587
3,264,782
+161.40(+0.57%)
Oct 08, 2020
28349
28459
28266
28426
3,145,895
+122.00(+0.43%)
Oct 07, 2020
27971
28370
27971
28304
3,287,177
+530.70(+1.91%)
Oct 06, 2020
28214
28354
27728
27773
4,345,872
-375.80(-1.34%)
Oct 05, 2020
27825
28163
27825
28149
3,181,760
+465.80(+1.68%)
Oct 02, 2020
27536
27861
27383
27683
3,958,156
-134.10(-0.48%)
Oct 01, 2020
27941
28042
27669
27817
3,732,660
+35.20(+0.13%)
Sep 30, 2020
27515
28026
27511
27782
4,524,268
+329.00(+1.20%)
Sep 29, 2020
27560
27606
27338
27453
3,037,679
-131.40(-0.48%)
Sep 28, 2020
27362
27723
27362
27584
4,014,441
+410.10(+1.51%)
Sep 25, 2020
26694
27239
26635
27174
3,917,276
+358.60(+1.34%)
Sep 24, 2020
26716
27095
26537
26815
4,477,712
+52.30(+0.20%)
Sep 23, 2020
27414
27464
26716
26763
4,593,251
-525.10(-1.92%)
Sep 22, 2020
27170
27333
26990
27288
4,199,243
+140.50(+0.52%)
Sep 21, 2020
27485
27485
26715
27148
5,182,657
-509.70(-1.84%)
Sep 18, 2020
27865
27947
27488
27657
7,038,872
-244.60(-0.88%)
Sep 17, 2020
27834
28057
27658
27902
4,353,018
-130.40(-0.47%)
Sep 16, 2020
28032
28365
28022
28032
4,144,398
+36.80(+0.13%)
Sep 15, 2020
28140
28231
27931
27996
4,142,644
+2.30(+0.01%)
Sep 14, 2020
27719
28086
27719
27993
3,804,295
+327.70(+1.18%)
Sep 11, 2020
27614
27829
27448
27666
4,375,271
+131.00(+0.48%)
Sep 10, 2020
28022
28175
27447
27535
4,426,018
-405.90(-1.45%)
Sep 09, 2020
27712
28206
27704
27940
4,605,082
+439.60(+1.60%)
Sep 08, 2020
27925
27925
27465
27501
5,807,080
-632.40(-2.25%)
Sep 04, 2020
28133
28133
28133
28133
7,004,898
-159.40(-0.56%)
Sep 03, 2020
29091
29199
28075
28293
6,497,762
-807.80(-2.78%)
Sep 02, 2020
28737
29163
28714
29100
5,392,532
+454.80(+1.59%)
Sep 01, 2020
28440
28659
28291
28646
4,232,379
+215.60(+0.76%)
Aug 31, 2020
28644
28644
28364
28430
5,169,913
-223.80(-0.78%)
Aug 28, 2020
28601
28733
28488
28654
3,738,020
+161.60(+0.57%)
Aug 27, 2020
28384
28634
28364
28492
4,041,585
+160.40(+0.57%)
Aug 26, 2020
28258
28354
28154
28332
3,269,001
+83.50(+0.30%)
Aug 25, 2020
28347
28401
28095
28248
3,383,563
-60.10(-0.21%)
Aug 24, 2020
28078
28315
28042
28308
3,831,256
+378.20(+1.35%)
Aug 21, 2020
27758
27960
27687
27930
3,743,392
+190.60(+0.69%)
Aug 20, 2020
27623
27782
27526
27740
3,045,163
+46.80(+0.17%)
Aug 19, 2020
27811
27920
27648
27693
3,113,095
-85.20(-0.31%)
Aug 18, 2020
27854
27891
27669
27778
2,760,338
-66.80(-0.24%)
Aug 17, 2020
27970
28000
27816
27845
2,865,825
-86.10(-0.31%)
Aug 14, 2020
27829
27978
27759
27931
2,767,343
+34.30(+0.12%)
Aug 13, 2020
27922
27986
27790
27897
3,596,293
-80.10(-0.29%)
Aug 12, 2020
27860
28044
27843
27977
3,396,261
+289.90(+1.05%)
Aug 11, 2020
27962
28155
27627
27687
4,276,668
-104.50(-0.38%)
Aug 10, 2020
27488
27804
27488
27791
3,601,479
+357.90(+1.30%)
Aug 07, 2020
27322
27456
27224
27434
3,249,308
+46.50(+0.17%)
Aug 06, 2020
27171
27394
27145
27387
3,223,593
+185.50(+0.68%)
Aug 05, 2020
26925
27222
26925
27202
3,657,658
+373.00(+1.39%)
Aug 04, 2020
26665
26833
26598
26828
3,447,820
+164.10(+0.62%)
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
.