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
)
421.41
+5.22 (+1.25%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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, 2020
244.65
245.32
241.33
245.19
3,576,344
+0.99(+0.41%)
Jul 30, 2020
243.46
244.70
241.10
244.20
3,285,158
-2.06(-0.84%)
Jul 29, 2020
245.05
246.79
244.69
246.26
2,064,711
+1.46(+0.60%)
Jul 28, 2020
245.72
246.36
244.53
244.81
2,141,118
-1.87(-0.76%)
Jul 27, 2020
245.59
247.01
245.19
246.68
2,837,636
+1.17(+0.48%)
Jul 24, 2020
245.94
247.04
244.92
245.51
2,843,653
-1.86(-0.75%)
Jul 23, 2020
250.10
250.23
246.37
247.37
3,053,228
-3.05(-1.22%)
Jul 22, 2020
248.41
250.76
248.37
250.42
2,193,910
+1.52(+0.61%)
Jul 21, 2020
249.34
250.69
248.26
248.90
3,423,282
+1.41(+0.57%)
Jul 20, 2020
247.09
248.25
245.83
247.49
4,329,766
+0.07(+0.03%)
Jul 17, 2020
248.53
248.65
246.88
247.41
3,681,784
-0.48(-0.19%)
Jul 16, 2020
247.61
249.25
246.55
247.89
2,667,830
-1.34(-0.54%)
Jul 15, 2020
250.67
250.74
247.50
249.23
5,621,785
+2.15(+0.87%)
Jul 14, 2020
241.47
247.50
241.06
247.08
8,199,583
+5.14(+2.13%)
Jul 13, 2020
243.81
247.01
241.51
241.93
5,250,068
+0.20(+0.08%)
Jul 10, 2020
238.38
242.04
237.69
241.73
3,355,712
+3.32(+1.39%)
Jul 09, 2020
241.78
242.07
236.66
238.41
4,289,621
-3.76(-1.55%)
Jul 08, 2020
240.64
242.18
239.35
242.18
3,049,946
+2.09(+0.87%)
Jul 07, 2020
241.99
242.69
239.84
240.08
3,043,147
-3.67(-1.51%)
Jul 06, 2020
242.97
243.88
241.78
243.75
3,207,132
+4.24(+1.77%)
Jul 02, 2020
242.04
242.98
239.00
239.51
4,132,356
+1.03(+0.43%)
Jul 01, 2020
239.92
241.21
238.32
238.48
3,852,021
-0.52(-0.22%)
Jun 30, 2020
236.40
240.09
236.08
239.00
3,944,891
+1.82(+0.77%)
Jun 29, 2020
233.72
237.37
232.58
237.18
4,043,281
+5.12(+2.21%)
Jun 26, 2020
236.94
237.31
231.42
232.05
5,752,433
-6.54(-2.74%)
Jun 25, 2020
234.80
238.85
233.61
238.60
4,630,336
+2.60(+1.10%)
Jun 24, 2020
240.25
240.53
234.43
235.99
6,357,786
-6.37(-2.63%)
Jun 23, 2020
243.59
243.89
241.91
242.36
3,174,332
+1.09(+0.45%)
Jun 22, 2020
239.80
241.51
237.89
241.27
3,023,193
+1.41(+0.59%)
Jun 19, 2020
244.87
245.10
238.75
239.86
6,314,794
-1.76(-0.73%)
Jun 18, 2020
240.31
242.36
239.45
241.62
3,508,876
-0.34(-0.14%)
Jun 17, 2020
244.54
244.62
241.44
241.96
3,949,106
-1.85(-0.76%)
Jun 16, 2020
246.83
246.87
239.06
243.81
9,964,107
+5.06(+2.12%)
Jun 15, 2020
231.30
239.91
230.20
238.75
7,995,908
+1.49(+0.63%)
Jun 12, 2020
239.35
240.57
232.36
237.26
10,623,087
+4.35(+1.87%)
Jun 11, 2020
242.25
243.52
232.31
232.91
15,395,560
-15.80(-6.35%)
Jun 10, 2020
252.47
253.38
248.71
248.71
7,053,028
-3.93(-1.55%)
Jun 09, 2020
252.51
254.16
251.49
252.64
5,006,303
-2.68(-1.05%)
Jun 08, 2020
252.20
255.41
252.20
255.32
5,042,222
+4.38(+1.75%)
Jun 05, 2020
249.89
253.17
249.32
250.94
8,512,580
+7.59(+3.12%)
Jun 04, 2020
242.47
244.37
241.56
243.35
4,247,348
+0.15(+0.06%)
Jun 03, 2020
240.60
243.97
239.96
243.21
5,601,063
+4.92(+2.06%)
Jun 02, 2020
237.09
238.35
236.31
238.29
3,280,251
+3.63(+1.55%)
Jun 01, 2020
234.53
236.16
233.53
234.66
2,244,971
-0.34(-0.15%)
May 29, 2020
234.06
235.95
231.66
235.00
5,553,931
-0.06(-0.02%)
May 28, 2020
238.31
238.37
234.63
235.06
5,367,985
-1.31(-0.56%)
May 27, 2020
234.48
236.38
231.34
236.37
5,732,171
+5.10(+2.21%)
May 26, 2020
231.81
232.90
230.92
231.27
5,267,319
+4.96(+2.19%)
May 22, 2020
226.33
226.51
224.72
226.30
2,728,055
-0.13(-0.06%)
May 21, 2020
226.92
228.61
225.38
226.43
3,646,279
-0.66(-0.29%)
May 20, 2020
226.78
227.87
226.16
227.09
3,541,048
+3.24(+1.45%)
May 19, 2020
226.83
227.36
223.71
223.84
4,760,973
-3.43(-1.51%)
May 18, 2020
225.04
228.45
224.90
227.27
5,657,406
+8.34(+3.81%)
May 15, 2020
216.40
219.25
215.70
218.94
5,205,931
+0.57(+0.26%)
May 14, 2020
212.21
218.37
210.57
218.36
7,540,137
+3.62(+1.69%)
May 13, 2020
218.56
219.06
213.08
214.74
8,137,475
-4.85(-2.21%)
May 12, 2020
224.88
225.18
219.46
219.59
6,925,965
-4.13(-1.85%)
May 11, 2020
222.91
224.99
222.28
223.72
2,964,381
-0.98(-0.43%)
May 08, 2020
223.45
224.87
222.60
224.70
4,233,168
+4.34(+1.97%)
May 07, 2020
220.66
222.45
220.02
220.35
3,681,856
+1.89(+0.87%)
May 06, 2020
221.67
221.86
218.22
218.46
3,331,655
-1.79(-0.81%)
May 05, 2020
221.38
222.97
220.16
220.25
3,399,959
+1.27(+0.58%)
May 04, 2020
216.94
219.28
215.49
218.98
4,165,478
+0.13(+0.06%)
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
.