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 (%)
Nov 27, 2013
16073
16097
16097
16097
65,730,000
+24.50(+0.15%)
Nov 26, 2013
16071
16120
16071
16073
107,409,512
+0.30(+0.00%)
Nov 25, 2013
16072
16110
16056
16072
94,036,208
+7.70(+0.05%)
Nov 22, 2013
16009
16069
15976
16065
80,961,328
+54.80(+0.34%)
Nov 21, 2013
15908
16016
15908
16010
79,000,384
+109.20(+0.69%)
Nov 20, 2013
15971
16017
15865
15901
84,345,400
-66.20(-0.41%)
Nov 19, 2013
15974
16026
15944
15967
84,547,464
-9.00(-0.06%)
Nov 18, 2013
15963
16030
15942
15976
94,851,440
+14.30(+0.09%)
Nov 15, 2013
15876
15963
15876
15962
126,457,296
+85.50(+0.54%)
Nov 14, 2013
15806
15885
15799
15876
123,843,064
+54.60(+0.35%)
Nov 13, 2013
15740
15823
15672
15822
91,607,392
+70.90(+0.45%)
Nov 12, 2013
15773
15793
15708
15751
79,255,816
-32.40(-0.21%)
Nov 11, 2013
15759
15792
15737
15783
58,841,308
+21.30(+0.14%)
Nov 08, 2013
15592
15764
15579
15762
101,995,088
+167.80(+1.08%)
Nov 07, 2013
15751
15798
15586
15594
103,852,768
-152.90(-0.97%)
Nov 06, 2013
15629
15750
15629
15747
109,197,272
+128.70(+0.82%)
Nov 05, 2013
15631
15652
15522
15618
91,889,824
-20.90(-0.13%)
Nov 04, 2013
15621
15659
15588
15639
71,194,280
+23.60(+0.15%)
Nov 01, 2013
15558
15649
15543
15616
101,827,032
+69.70(+0.45%)
Oct 31, 2013
15620
15652
15545
15546
114,052,576
-73.00(-0.47%)
Oct 30, 2013
15681
15721
15574
15619
79,150,168
-61.50(-0.39%)
Oct 29, 2013
15572
15683
15572
15680
86,600,480
+111.40(+0.72%)
Oct 28, 2013
15569
15599
15534
15569
92,755,112
-1.40(-0.01%)
Oct 25, 2013
15524
15571
15513
15570
109,869,680
+61.10(+0.39%)
Oct 24, 2013
15415
15529
15414
15509
88,344,448
+95.90(+0.62%)
Oct 23, 2013
15465
15466
15366
15413
90,623,888
-54.40(-0.35%)
Oct 22, 2013
15394
15518
15394
15468
107,024,240
+75.50(+0.49%)
Oct 21, 2013
15401
15410
15363
15392
93,459,960
-7.50(-0.05%)
Oct 18, 2013
15372
15413
15322
15400
156,661,152
+28.00(+0.18%)
Oct 17, 2013
15370
15376
15229
15372
108,481,368
-2.10(-0.01%)
Oct 16, 2013
15171
15374
15171
15374
92,829,856
+205.80(+1.36%)
Oct 15, 2013
15300
15302
15161
15168
91,379,200
-133.30(-0.87%)
Oct 14, 2013
15231
15310
15136
15301
81,406,568
+64.20(+0.42%)
Oct 11, 2013
15126
15237
15100
15237
85,725,024
+111.00(+0.73%)
Oct 10, 2013
14806
15126
14806
15126
106,519,272
+323.10(+2.18%)
Oct 09, 2013
14778
14852
14719
14803
103,073,296
+26.50(+0.18%)
Oct 08, 2013
14938
14938
14774
14776
102,684,936
-159.70(-1.07%)
Oct 07, 2013
15069
15069
14921
14936
79,618,736
-136.40(-0.90%)
Oct 04, 2013
14995
15084
14972
15073
75,101,624
+76.10(+0.51%)
Oct 03, 2013
15127
15127
14947
14996
91,298,672
-136.60(-0.90%)
Oct 02, 2013
15183
15183
15045
15133
86,087,904
-58.60(-0.39%)
Oct 01, 2013
15132
15208
15110
15192
82,454,752
+62.00(+0.41%)
Sep 30, 2013
15250
15250
15087
15130
122,316,144
-128.50(-0.84%)
Sep 27, 2013
15318
15318
15212
15258
95,660,280
-70.10(-0.46%)
Sep 26, 2013
15274
15387
15274
15328
79,045,624
+55.00(+0.36%)
Sep 25, 2013
15339
15372
15253
15273
81,868,480
-61.30(-0.40%)
Sep 24, 2013
15402
15434
15327
15335
85,424,904
-66.80(-0.43%)
Sep 23, 2013
15452
15467
15368
15401
94,919,568
-49.70(-0.32%)
Sep 20, 2013
15635
15655
15448
15451
379,652,544
-185.40(-1.19%)
Sep 19, 2013
15678
15696
15626
15636
116,279,064
-40.40(-0.26%)
Sep 18, 2013
15533
15710
15470
15677
145,390,928
+147.20(+0.95%)
Sep 17, 2013
15503
15555
15503
15530
104,473,080
+34.90(+0.23%)
Sep 16, 2013
15381
15550
15376
15495
105,718,960
+118.70(+0.77%)
Sep 13, 2013
15313
15381
15313
15376
90,894,960
+75.50(+0.49%)
Sep 12, 2013
15327
15345
15283
15301
99,758,008
-26.00(-0.17%)
Sep 11, 2013
15194
15327
15194
15327
102,083,992
+135.50(+0.89%)
Sep 10, 2013
15067
15192
15067
15191
103,194,224
+128.00(+0.85%)
Sep 09, 2013
14927
15088
14927
15063
90,659,928
+140.60(+0.94%)
Sep 06, 2013
14942
15010
14789
14922
108,404,848
-15.00(-0.10%)
Sep 05, 2013
14930
14988
14923
14938
100,990,472
+6.60(+0.04%)
Sep 04, 2013
14832
14957
14799
14931
122,143,296
+96.90(+0.65%)
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
.