Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
42,063.36
USD
+38.17 (+0.09%)
Daily Price
Updated: 5:12 PM EDT, Sep 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 (%)
Apr 28, 2000
10893
11005
10632
10734
9,846,000
-154.20(-1.42%)
Apr 27, 2000
10942
11025
10650
10888
11,110,000
-57.40(-0.52%)
Apr 26, 2000
11128
11247
10816
10946
9,996,000
-179.30(-1.61%)
Apr 25, 2000
10917
11266
10765
11125
10,711,000
+218.70(+2.01%)
Apr 24, 2000
10822
11060
10579
10906
8,687,000
+62.10(+0.57%)
Apr 20, 2000
10668
10942
10582
10844
8,962,000
+169.00(+1.58%)
Apr 19, 2000
10749
10909
10503
10675
10,014,000
-92.40(-0.86%)
Apr 18, 2000
10584
10942
10425
10767
11,094,000
+184.90(+1.75%)
Apr 17, 2000
10303
10722
10129
10582
12,047,000
+276.70(+2.68%)
Apr 14, 2000
10923
10923
10174
10306
12,797,000
-617.70(-5.65%)
Apr 13, 2000
11133
11291
10806
10924
10,320,000
-201.60(-1.81%)
Apr 12, 2000
11283
11600
11026
11125
11,759,000
-162.00(-1.44%)
Apr 11, 2000
11181
11460
11024
11287
9,714,000
+100.50(+0.90%)
Apr 10, 2000
11115
11404
10955
11187
8,537,000
+75.10(+0.68%)
Apr 07, 2000
11122
11318
10933
11112
8,916,000
-2.80(-0.03%)
Apr 06, 2000
11030
11304
10921
11114
10,080,000
+80.40(+0.73%)
Apr 05, 2000
11163
11327
10894
11034
11,103,000
-130.90(-1.17%)
Apr 04, 2000
11225
11531
10683
11165
15,154,600
-57.10(-0.51%)
Apr 03, 2000
10863
11344
10822
11222
10,217,000
+300.00(+2.75%)
Mar 31, 2000
10993
11245
10801
10922
12,274,000
-58.30(-0.53%)
Mar 30, 2000
11008
11258
10797
10980
11,934,000
-38.50(-0.35%)
Mar 29, 2000
10939
11214
10792
11019
10,619,000
+82.60(+0.76%)
Mar 28, 2000
11024
11193
10805
10936
9,591,000
-89.70(-0.81%)
Mar 27, 2000
11093
11275
10882
11026
9,010,000
-86.90(-0.78%)
Mar 24, 2000
11108
11311
10901
11113
10,522,000
-7.20(-0.06%)
Mar 23, 2000
10884
11225
10738
11120
10,783,000
+253.20(+2.33%)
Mar 22, 2000
10917
11055
10672
10867
10,750,000
-40.60(-0.37%)
Mar 21, 2000
10680
11012
10516
10907
10,659,000
+227.10(+2.13%)
Mar 20, 2000
10595
10866
10457
10680
9,208,000
+85.00(+0.80%)
Mar 17, 2000
10630
10849
10399
10595
12,951,000
-35.40(-0.33%)
Mar 16, 2000
10140
10716
10140
10631
14,823,000
+499.20(+4.93%)
Mar 15, 2000
9808
10295
9677
10131
13,028,000
+320.16(+3.26%)
Mar 14, 2000
9958
10149
9747
9811
10,940,000
-135.89(-1.37%)
Mar 13, 2000
9911
10111
9670
9947
10,161,000
+18.31(+0.18%)
Mar 10, 2000
10008
10212
9793
9929
11,388,000
-81.88(-0.82%)
Mar 09, 2000
9855
10097
9667
10011
11,230,000
+154.17(+1.56%)
Mar 08, 2000
9801
10037
9612
9857
12,030,000
+60.50(+0.62%)
Mar 07, 2000
10198
10209
9652
9796
13,141,000
-374.47(-3.68%)
Mar 06, 2000
10359
10519
10039
10170
10,290,000
-196.70(-1.90%)
Mar 03, 2000
10171
10582
10148
10367
11,503,000
+202.30(+1.99%)
Mar 02, 2000
10135
10362
9987
10165
11,986,000
+27.00(+0.27%)
Mar 01, 2000
10128
10356
9936
10138
12,741,000
+9.60(+0.09%)
Feb 29, 2000
10040
10332
9927
10128
12,043,000
+89.60(+0.89%)
Feb 28, 2000
9855
10228
9760
10039
10,265,000
+176.58(+1.79%)
Feb 25, 2000
10091
10196
9768
9862
10,652,000
-230.48(-2.28%)
Feb 24, 2000
10242
10322
9878
10093
12,150,000
-133.10(-1.30%)
Feb 23, 2000
10295
10443
10078
10226
9,937,000
-79.10(-0.77%)
Feb 22, 2000
10220
10447
10012
10305
9,800,000
+85.30(+0.83%)
Feb 18, 2000
10515
10562
10129
10220
10,423,000
-295.10(-2.81%)
Feb 17, 2000
10566
10769
10349
10515
10,348,000
-46.80(-0.44%)
Feb 16, 2000
10712
10832
10469
10561
10,188,000
-156.70(-1.46%)
Feb 15, 2000
10520
10821
10377
10718
10,921,000
+198.30(+1.89%)
Feb 14, 2000
10432
10675
10328
10520
9,273,000
+94.60(+0.91%)
Feb 11, 2000
10639
10763
10301
10425
10,257,000
-218.40(-2.05%)
Feb 10, 2000
10698
10854
10491
10644
10,588,000
-55.60(-0.52%)
Feb 09, 2000
10949
11016
10648
10699
10,505,000
-258.40(-2.36%)
Feb 08, 2000
10904
11139
10827
10958
10,477,000
+51.80(+0.47%)
Feb 07, 2000
10966
11098
10733
10906
9,181,000
-58.00(-0.53%)
Feb 04, 2000
11014
11201
10848
10964
10,451,000
-49.60(-0.45%)
Feb 03, 2000
11010
11208
10800
11013
11,465,000
+10.20(+0.09%)
Feb 02, 2000
11038
11228
10876
11003
10,386,000
-37.80(-0.34%)
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
.