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 (%)
Jul 31, 2023
35466
35567
35430
35560
3,273,746
+100.20(+0.28%)
Jul 28, 2023
35444
35566
35355
35459
3,693,015
+176.60(+0.50%)
Jul 27, 2023
35559
35645
35217
35283
3,471,184
-237.40(-0.67%)
Jul 26, 2023
35346
35634
35306
35520
3,459,187
+82.00(+0.23%)
Jul 25, 2023
35422
35528
35365
35438
2,996,596
+26.90(+0.08%)
Jul 24, 2023
35231
35464
35231
35411
2,838,872
+183.50(+0.52%)
Jul 21, 2023
35274
35341
35186
35228
4,816,242
+2.50(+0.01%)
Jul 20, 2023
35092
35373
35092
35225
3,405,699
+164.00(+0.47%)
Jul 19, 2023
34991
35234
34991
35061
3,650,373
+109.30(+0.31%)
Jul 18, 2023
34597
34986
34531
34952
3,860,764
+366.50(+1.06%)
Jul 17, 2023
34500
34665
34419
34585
3,565,005
+76.40(+0.22%)
Jul 14, 2023
34425
34592
34425
34509
3,019,137
+113.90(+0.33%)
Jul 13, 2023
34412
34482
34365
34395
2,669,725
+47.70(+0.14%)
Jul 12, 2023
34395
34587
34309
34347
3,314,764
+86.00(+0.25%)
Jul 11, 2023
34057
34289
33993
34261
2,784,446
+317.00(+0.93%)
Jul 10, 2023
33706
33958
33706
33944
2,992,211
+209.50(+0.62%)
Jul 07, 2023
33837
34036
33717
33735
2,747,256
-187.40(-0.55%)
Jul 06, 2023
34171
34171
33772
33922
2,913,415
-366.30(-1.07%)
Jul 05, 2023
34345
34376
34227
34289
2,744,261
-129.90(-0.38%)
Jul 03, 2023
34418
34418
34418
34418
1,575,990
+10.90(+0.03%)
Jun 30, 2023
34270
34467
34270
34408
3,538,358
+285.20(+0.84%)
Jun 29, 2023
33855
34148
33829
34122
2,765,240
+269.70(+0.80%)
Jun 28, 2023
33881
33904
33756
33853
2,664,244
-74.00(-0.22%)
Jun 27, 2023
33739
33976
33730
33927
2,930,551
+212.00(+0.63%)
Jun 26, 2023
33731
33820
33610
33715
2,652,498
-12.70(-0.04%)
Jun 23, 2023
33836
33836
33646
33727
3,827,084
-219.30(-0.65%)
Jun 22, 2023
33900
34004
33835
33947
2,754,366
-4.80(-0.01%)
Jun 21, 2023
33991
34098
33876
33952
3,236,566
-102.40(-0.30%)
Jun 20, 2023
34207
34207
33916
34054
3,347,408
-245.20(-0.71%)
Jun 16, 2023
34299
34299
34299
34299
6,111,239
-109.00(-0.32%)
Jun 15, 2023
33946
34489
34309
34408
3,614,092
+789.40(+2.35%)
May 08, 2023
33715
33748
33509
33619
2,215,518
-55.70(-0.17%)
May 05, 2023
33249
33748
33249
33674
3,186,062
+546.70(+1.65%)
May 04, 2023
33348
33355
32938
33128
3,041,634
-286.50(-0.86%)
May 03, 2023
33727
33812
33396
33414
2,868,690
-270.30(-0.80%)
May 02, 2023
34018
34018
33437
33684
2,740,818
-367.20(-1.08%)
May 01, 2023
34117
34258
34030
34052
2,441,898
-46.50(-0.14%)
Apr 28, 2023
33797
34105
33728
34098
3,582,686
+272.00(+0.80%)
Apr 27, 2023
33382
33860
33375
33826
3,425,903
+524.30(+1.57%)
Apr 26, 2023
33596
33646
33236
33302
3,239,503
-228.90(-0.68%)
Apr 25, 2023
33828
33876
33525
33531
2,974,981
-344.60(-1.02%)
Apr 24, 2023
33805
33891
33726
33875
2,520,840
+66.40(+0.20%)
Apr 21, 2023
33794
33859
33689
33809
2,950,050
+22.40(+0.07%)
Apr 20, 2023
33741
33875
33678
33787
3,078,420
-110.40(-0.33%)
Apr 19, 2023
33890
33958
33815
33897
2,523,889
-79.60(-0.23%)
Apr 18, 2023
33965
34019
33792
33977
2,535,216
-10.60(-0.03%)
Apr 17, 2023
33930
33991
33797
33987
2,345,064
+100.70(+0.30%)
Apr 14, 2023
33982
34083
33731
33886
2,767,213
-143.20(-0.42%)
Apr 13, 2023
33669
34055
33605
34030
2,725,479
+383.20(+1.14%)
Apr 12, 2023
33764
33895
33593
33646
2,529,103
-38.30(-0.11%)
Apr 11, 2023
33587
33781
33587
33685
2,402,608
+98.30(+0.29%)
Apr 10, 2023
33425
33590
33343
33586
2,312,670
+101.20(+0.30%)
Apr 06, 2023
33485
33485
33485
33485
2,569,536
+2.60(+0.01%)
Apr 05, 2023
33395
33544
33376
33483
2,866,287
+80.30(+0.24%)
Apr 04, 2023
33595
33635
33276
33402
2,832,007
-198.70(-0.59%)
Apr 03, 2023
33246
33633
33246
33601
3,115,888
+327.00(+0.98%)
Mar 31, 2023
32902
33291
32902
33274
3,539,876
+415.10(+1.26%)
Mar 30, 2023
32807
32906
32683
32859
2,835,390
+141.40(+0.43%)
Mar 29, 2023
32566
32728
32540
32718
3,103,964
+323.40(+1.00%)
Mar 28, 2023
32435
32551
32296
32394
2,479,766
-37.90(-0.12%)
Mar 27, 2023
32277
32564
32277
32432
2,876,815
+194.60(+0.60%)
Mar 24, 2023
32038
32257
31805
32238
3,172,841
+132.30(+0.41%)
Mar 23, 2023
32102
32512
31865
32105
3,349,370
+75.10(+0.23%)
Mar 22, 2023
32570
32762
32020
32030
3,259,827
-530.50(-1.63%)
Mar 21, 2023
32421
32594
32346
32561
3,623,088
+316.00(+0.98%)
Mar 20, 2023
31872
32280
31872
32245
3,592,832
+382.60(+1.20%)
Mar 17, 2023
32217
32217
31729
31862
7,223,052
-384.60(-1.19%)
Mar 16, 2023
31828
32282
31572
32247
4,399,996
+372.00(+1.17%)
Mar 15, 2023
31667
31906
31430
31875
4,204,160
-280.80(-0.87%)
Mar 14, 2023
32055
32307
31805
32155
3,914,440
+336.30(+1.06%)
Mar 13, 2023
31640
32240
31625
31819
4,316,011
-90.50(-0.28%)
Mar 10, 2023
32185
32422
31783
31910
4,002,424
-345.30(-1.07%)
Mar 09, 2023
32877
32990
32191
32255
3,156,540
-543.50(-1.66%)
Mar 08, 2023
32872
32903
32613
32798
2,416,108
-58.10(-0.18%)
Mar 07, 2023
33428
33453
32838
32856
2,988,235
-574.90(-1.72%)
Mar 06, 2023
33425
33572
33384
33431
3,291,713
+40.40(+0.12%)
Mar 03, 2023
33076
33406
33008
33391
3,029,462
+387.40(+1.17%)
Mar 02, 2023
32781
33083
32666
33004
3,173,178
+341.80(+1.05%)
Mar 01, 2023
32656
32746
32501
32662
2,920,758
+5.10(+0.02%)
Feb 28, 2023
32874
32874
32636
32657
3,045,401
-232.40(-0.71%)
Feb 27, 2023
32906
33189
32814
32889
2,436,031
+72.20(+0.22%)
Feb 24, 2023
32999
32999
32644
32817
2,771,250
-337.00(-1.02%)
Feb 23, 2023
33175
33272
32796
33154
2,849,175
+108.80(+0.33%)
Feb 22, 2023
33169
33246
32948
33045
3,212,315
-84.50(-0.26%)
Feb 21, 2023
33700
33700
33116
33130
3,523,153
-697.10(-2.06%)
Feb 17, 2023
33677
33847
33518
33827
3,037,840
+129.80(+0.39%)
Feb 16, 2023
33992
34041
33687
33697
3,162,910
-431.20(-1.26%)
Feb 15, 2023
34009
34130
33833
34128
2,671,935
+38.80(+0.11%)
Feb 14, 2023
34194
34332
33827
34089
2,887,769
-156.60(-0.46%)
Feb 13, 2023
33887
34250
33887
34246
3,027,395
+376.60(+1.11%)
Feb 10, 2023
33672
33897
33592
33869
2,898,215
+169.40(+0.50%)
Feb 09, 2023
34106
34253
33607
33700
3,469,956
-249.10(-0.73%)
Feb 08, 2023
34133
34162
33900
33949
3,184,985
-207.70(-0.61%)
Feb 07, 2023
33770
34240
33634
34157
3,609,565
+265.70(+0.78%)
Feb 06, 2023
33874
33963
33684
33891
2,935,304
-35.00(-0.10%)
Feb 03, 2023
33926
34180
33814
33926
4,256,157
-127.90(-0.38%)
Feb 02, 2023
34129
34145
33815
34054
4,285,691
-39.10(-0.11%)
Feb 01, 2023
34040
34335
33581
34093
3,683,684
+7.00(+0.02%)
Jan 31, 2023
33804
34095
33665
34086
3,542,428
+368.90(+1.09%)
Jan 30, 2023
33909
34055
33695
33717
3,441,955
-261.00(-0.77%)
Jan 27, 2023
33953
34164
33831
33978
4,442,404
+28.70(+0.08%)
Jan 26, 2023
33772
33954
33636
33949
3,256,654
+205.60(+0.61%)
Jan 25, 2023
33538
33773
33273
33744
3,424,448
+9.80(+0.03%)
Jan 24, 2023
33445
33783
33311
33734
2,993,365
+104.40(+0.31%)
Jan 23, 2023
33440
33783
33316
33630
3,554,445
+254.10(+0.76%)
Jan 20, 2023
33074
33382
32949
33376
3,696,274
+330.90(+1.00%)
Jan 19, 2023
33171
33228
32982
33045
3,183,619
-252.40(-0.76%)
Jan 18, 2023
33948
34016
33270
33297
3,516,979
-613.90(-1.81%)
Jan 17, 2023
34222
34270
33861
33911
3,530,179
-391.70(-1.14%)
Jan 13, 2023
34303
34303
34303
34303
2,743,316
+112.60(+0.33%)
Jan 12, 2023
34048
34293
33792
34190
3,072,585
+217.00(+0.64%)
Jan 11, 2023
33754
33975
33711
33973
2,994,270
+268.90(+0.80%)
Jan 10, 2023
33516
33726
33422
33704
2,677,426
+186.50(+0.56%)
Jan 09, 2023
33664
33935
33488
33518
3,246,742
-113.00(-0.34%)
Jan 06, 2023
33055
33711
32997
33631
3,654,976
+700.50(+2.13%)
Jan 05, 2023
33192
33192
32812
32930
3,389,912
-339.70(-1.02%)
Jan 04, 2023
33165
33409
33034
33270
3,793,948
+133.40(+0.40%)
Jan 03, 2023
33149
33388
32851
33136
3,548,865
-10.80(-0.03%)
Dec 30, 2022
33147
33147
33147
33147
2,963,031
-73.60(-0.22%)
Dec 29, 2022
33021
33293
33020
33221
2,430,280
+345.10(+1.05%)
Dec 28, 2022
33265
33380
32869
32876
2,520,503
-365.90(-1.10%)
Dec 27, 2022
33224
33388
33070
33242
2,400,688
+37.70(+0.11%)
Dec 23, 2022
33204
33204
33204
33204
2,211,581
+176.40(+0.53%)
Dec 22, 2022
33233
33233
32573
33028
3,405,876
-349.00(-1.05%)
Dec 21, 2022
33028
33438
33028
33376
3,253,067
+526.80(+1.60%)
Dec 20, 2022
32735
32992
32649
32850
3,014,274
+92.20(+0.28%)
Dec 19, 2022
32921
33039
32582
32758
3,262,246
-163.00(-0.50%)
Dec 16, 2022
33166
33166
32655
32920
7,881,515
-281.70(-0.85%)
Dec 15, 2022
33773
33773
33016
33202
3,866,313
-764.20(-2.25%)
Dec 14, 2022
34086
34396
33704
33966
3,390,922
-142.20(-0.42%)
Dec 13, 2022
34268
34712
33891
34109
4,419,926
+103.60(+0.30%)
Dec 12, 2022
33520
34005
33520
34005
3,134,058
+528.50(+1.58%)
Dec 09, 2022
33747
33845
33463
33476
2,935,246
-305.00(-0.90%)
Dec 08, 2022
33696
33899
33642
33782
2,719,803
+183.60(+0.55%)
Dec 07, 2022
33556
33774
33504
33598
2,930,695
+1.60(+0.00%)
Dec 06, 2022
33937
34007
33419
33596
3,061,924
-350.80(-1.03%)
Dec 05, 2022
34336
34336
33847
33947
3,116,640
-482.80(-1.40%)
Dec 02, 2022
34265
34483
34040
34430
2,913,120
+34.90(+0.10%)
Dec 01, 2022
34534
34596
34129
34395
3,489,974
-194.80(-0.56%)
Nov 30, 2022
33795
34590
33584
34590
5,230,384
+737.30(+2.18%)
Nov 29, 2022
33848
33934
33662
33852
2,797,313
+3.00(+0.01%)
Nov 28, 2022
34276
34304
33799
33850
2,984,734
-497.50(-1.45%)
Nov 25, 2022
34213
34386
34200
34347
1,319,330
+152.90(+0.45%)
Nov 23, 2022
34194
34194
34194
34194
2,358,480
+96.00(+0.28%)
Nov 22, 2022
33810
34116
33810
34098
2,768,756
+397.80(+1.18%)
Nov 21, 2022
33760
33865
33559
33700
3,511,506
-45.40(-0.13%)
Nov 18, 2022
33607
33828
33541
33746
3,147,170
+199.40(+0.59%)
Nov 17, 2022
33329
33616
33240
33546
3,191,841
-7.50(-0.02%)
Nov 16, 2022
33555
33683
33517
33554
3,001,677
-39.10(-0.12%)
Nov 15, 2022
33756
33987
33320
33593
3,905,750
+56.20(+0.17%)
Nov 14, 2022
33662
33964
33534
33537
3,542,335
-211.20(-0.63%)
Nov 11, 2022
33798
33818
33394
33748
4,307,227
+32.50(+0.10%)
Nov 10, 2022
33375
33728
33168
33715
4,804,098
+1201.50(+3.70%)
Nov 09, 2022
33004
33065
32479
32514
3,551,237
-646.90(-1.95%)
Nov 08, 2022
32935
33355
32832
33161
3,355,156
+333.80(+1.02%)
Nov 07, 2022
32454
32896
32425
32827
3,362,343
+423.80(+1.31%)
Nov 04, 2022
32265
32612
31939
32403
4,254,823
+402.00(+1.26%)
Nov 03, 2022
31985
32186
31727
32001
3,546,008
-146.60(-0.46%)
Nov 02, 2022
32576
33072
32140
32148
3,977,382
-505.40(-1.55%)
Nov 01, 2022
32863
32976
32485
32653
3,230,400
-79.70(-0.24%)
Oct 31, 2022
32754
32884
32587
32733
3,895,480
-128.90(-0.39%)
Oct 28, 2022
32204
32890
32158
32862
4,994,589
+828.50(+2.59%)
Oct 27, 2022
32062
32388
31993
32033
3,740,755
+194.20(+0.61%)
Oct 26, 2022
31738
32172
31738
31839
4,278,066
+2.40(+0.01%)
Oct 25, 2022
31464
31876
31424
31837
3,364,599
+337.10(+1.07%)
Oct 24, 2022
31187
31604
31161
31500
3,430,061
+417.00(+1.34%)
Oct 21, 2022
30279
31119
30206
31083
4,192,667
+749.00(+2.47%)
Oct 20, 2022
30412
30823
30265
30334
3,313,853
-90.20(-0.30%)
Oct 19, 2022
30439
30662
30227
30424
3,138,370
-100.00(-0.33%)
Oct 18, 2022
30698
30838
30302
30524
3,867,822
+338.00(+1.12%)
Oct 17, 2022
30060
30312
29998
30186
3,697,722
+551.00(+1.86%)
Oct 14, 2022
30192
30429
29614
29635
3,811,497
-403.90(-1.34%)
Oct 13, 2022
28756
30168
28661
30039
4,706,172
+827.90(+2.83%)
Oct 12, 2022
29233
29455
29136
29211
3,043,584
-28.40(-0.10%)
Oct 11, 2022
29085
29608
29074
29239
3,528,244
+36.30(+0.12%)
Oct 10, 2022
29419
29486
29010
29203
3,154,666
-93.90(-0.32%)
Oct 07, 2022
29685
29685
29143
29297
3,704,147
-630.10(-2.11%)
Oct 06, 2022
30206
30330
29859
29927
3,057,151
-347.00(-1.15%)
Oct 05, 2022
30078
30454
29886
30274
2,902,829
-42.40(-0.14%)
Oct 04, 2022
29827
30325
29827
30316
3,739,997
+825.40(+2.80%)
Oct 03, 2022
28855
29648
28855
29491
3,971,411
+765.40(+2.66%)
Sep 30, 2022
29123
29356
28716
28726
4,668,813
-500.10(-1.71%)
Sep 29, 2022
29514
29514
28997
29226
3,860,458
-458.10(-1.54%)
Sep 28, 2022
29199
29812
29115
29684
4,363,022
+548.70(+1.88%)
Sep 27, 2022
29420
29659
28958
29135
3,557,263
-125.80(-0.43%)
Sep 26, 2022
29537
29631
29161
29261
3,690,728
-329.60(-1.11%)
Sep 23, 2022
29956
29956
29250
29590
3,894,697
-486.30(-1.62%)
Sep 22, 2022
30204
30302
29994
30077
3,309,950
-107.10(-0.35%)
Sep 21, 2022
30819
31021
30182
30184
3,487,273
-522.40(-1.70%)
Sep 20, 2022
30888
30888
30466
30706
3,167,242
-313.50(-1.01%)
Sep 19, 2022
30723
31027
30559
31020
2,903,627
+197.30(+0.64%)
Sep 16, 2022
30867
30867
30550
30822
6,279,754
-139.40(-0.45%)
Sep 15, 2022
31125
31278
30882
30962
3,454,823
-173.30(-0.56%)
Sep 14, 2022
31141
31277
30885
31135
3,482,773
+30.10(+0.10%)
Sep 13, 2022
32006
32006
31018
31105
4,287,992
-1276.30(-3.94%)
Sep 12, 2022
32160
32504
32160
32381
3,376,249
+229.60(+0.71%)
Sep 09, 2022
31876
32228
31876
32152
3,132,791
+377.20(+1.19%)
Sep 08, 2022
31482
31783
31322
31774
3,366,854
+193.20(+0.61%)
Sep 07, 2022
31146
31644
31095
31581
3,445,582
+436.00(+1.40%)
Sep 06, 2022
31344
31464
31048
31145
3,448,118
-173.10(-0.55%)
Sep 02, 2022
31318
31318
31318
31318
3,065,293
-338.00(-1.07%)
Sep 01, 2022
31455
31678
31220
31656
3,380,324
+146.00(+0.46%)
Aug 31, 2022
31827
31966
31510
31510
3,882,124
-280.50(-0.88%)
Aug 30, 2022
32164
32206
31647
31791
3,174,132
-308.10(-0.96%)
Aug 29, 2022
32188
32325
31973
32099
3,177,123
-184.40(-0.57%)
Aug 26, 2022
33293
33365
32278
32283
3,532,892
-1008.40(-3.03%)
Aug 25, 2022
33029
33306
32890
33292
3,066,277
+322.60(+0.98%)
Aug 24, 2022
32899
33096
32829
32969
2,561,895
+59.60(+0.18%)
Aug 23, 2022
33034
33138
32859
32910
2,521,715
-154.00(-0.47%)
Aug 22, 2022
33587
33587
33008
33064
3,047,208
-643.10(-1.91%)
Aug 19, 2022
33905
33905
33627
33707
2,984,396
-292.30(-0.86%)
Aug 18, 2022
33982
34044
33844
33999
2,826,337
+18.70(+0.06%)
Aug 17, 2022
34030
34161
33828
33980
2,808,848
-171.70(-0.50%)
Aug 16, 2022
33924
34281
33853
34152
2,888,813
+239.60(+0.71%)
Aug 15, 2022
33711
33955
33583
33912
2,616,059
+151.30(+0.45%)
Aug 12, 2022
33431
33767
33398
33761
3,012,919
+424.40(+1.27%)
Aug 11, 2022
33452
33652
33290
33337
3,073,414
+27.20(+0.08%)
Aug 10, 2022
33131
33364
33131
33310
3,106,755
+535.10(+1.63%)
Aug 09, 2022
32807
32878
32703
32774
2,813,934
-58.10(-0.18%)
Aug 08, 2022
32877
33110
32769
32832
2,752,619
+29.00(+0.09%)
Aug 05, 2022
32594
32815
32490
32804
2,761,698
+76.70(+0.23%)
Aug 04, 2022
32806
32829
32653
32727
3,154,466
-85.70(-0.26%)
Aug 03, 2022
32514
32913
32514
32812
3,416,462
+416.30(+1.29%)
Aug 02, 2022
32691
32773
32387
32396
3,164,673
-402.20(-1.23%)
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
.