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
)
41,914.75
USD
-293.47 (-0.70%)
Daily Price
Updated: 4:15 PM EDT, Sep 25, 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 (%)
Sep 30, 2014
17070
17145
17017
17043
102,289,848
-28.30(-0.17%)
Sep 29, 2014
17108
17108
16934
17071
70,218,648
-42.00(-0.25%)
Sep 26, 2014
16949
17148
16948
17113
74,665,752
+167.40(+0.99%)
Sep 25, 2014
17205
17205
16946
16946
93,514,592
-264.30(-1.54%)
Sep 24, 2014
17057
17227
17034
17210
80,524,672
+154.20(+0.90%)
Sep 23, 2014
17166
17172
17056
17056
77,088,216
-116.80(-0.68%)
Sep 22, 2014
17272
17278
17159
17173
74,299,120
-107.00(-0.62%)
Sep 19, 2014
17267
17351
17258
17280
349,622,816
+13.70(+0.08%)
Sep 18, 2014
17164
17275
17164
17266
85,280,720
+109.20(+0.64%)
Sep 17, 2014
17131
17221
17089
17157
87,804,992
+24.80(+0.14%)
Sep 16, 2014
17027
17167
16986
17132
73,160,480
+100.90(+0.59%)
Sep 15, 2014
16989
17052
16951
17031
71,731,016
+43.60(+0.26%)
Sep 12, 2014
17044
17044
16938
16988
82,824,976
-61.50(-0.36%)
Sep 11, 2014
17057
17057
16984
17049
63,650,432
-19.70(-0.12%)
Sep 10, 2014
17016
17080
16975
17069
76,755,360
+54.80(+0.32%)
Sep 09, 2014
17110
17112
16993
17014
69,030,600
-97.50(-0.57%)
Sep 08, 2014
17132
17138
17079
17111
65,634,792
-26.00(-0.15%)
Sep 05, 2014
17066
17137
17010
17137
76,630,640
+67.80(+0.40%)
Sep 04, 2014
17084
17162
17030
17070
68,119,632
-8.70(-0.05%)
Sep 03, 2014
17067
17152
17060
17078
62,765,028
+10.70(+0.06%)
Sep 02, 2014
17097
17114
17009
17068
64,818,292
-30.80(-0.18%)
Aug 29, 2014
17083
17098
17098
17098
81,500,000
+18.80(+0.11%)
Aug 28, 2014
17119
17119
17018
17080
51,860,980
+366.00(+2.19%)
Aug 14, 2014
16657
16714
16714
16714
62,370,000
+61.80(+0.37%)
Aug 13, 2014
16568
16670
16568
16652
65,747,752
+91.30(+0.55%)
Aug 12, 2014
16566
16560
16560
16560
62,770,000
-9.50(-0.06%)
Aug 11, 2014
16557
16628
16557
16570
65,558,636
+16.10(+0.10%)
Aug 08, 2014
16370
16554
16364
16554
82,415,248
+185.60(+1.13%)
Aug 07, 2014
16448
16504
16334
16368
80,425,504
-75.00(-0.46%)
Aug 06, 2014
16425
16491
16372
16443
78,596,192
+13.80(+0.08%)
Aug 05, 2014
16560
16560
16370
16430
76,624,992
-139.80(-0.84%)
Aug 04, 2014
16494
16596
16447
16569
76,254,488
+75.90(+0.46%)
Aug 01, 2014
16562
16585
16437
16493
84,856,016
-69.90(-0.42%)
Jul 31, 2014
16870
16870
16563
16563
101,655,712
-317.10(-1.88%)
Jul 30, 2014
16920
16984
16817
16880
77,746,376
-31.70(-0.19%)
Jul 29, 2014
16984
17056
16912
16912
75,983,984
-48.50(-0.29%)
Jul 25, 2014
17080
17082
16916
16961
67,289,448
-123.20(-0.72%)
Jul 24, 2014
17092
17120
17061
17084
66,382,760
-2.80(-0.02%)
Jul 23, 2014
17117
17121
17058
17087
73,439,304
-26.90(-0.16%)
Jul 22, 2014
17055
17133
17040
17114
77,809,824
+61.80(+0.36%)
Jul 21, 2014
17095
17095
16974
17052
67,562,008
-48.50(-0.28%)
Jul 18, 2014
16978
17114
16978
17100
112,530,376
+123.40(+0.73%)
Jul 17, 2014
17133
17152
16966
16977
99,206,248
-161.40(-0.94%)
Jul 16, 2014
17062
17139
17062
17138
111,496,392
+77.50(+0.45%)
Jul 15, 2014
17055
17114
17006
17061
101,116,400
+5.30(+0.03%)
Jul 14, 2014
16951
17088
16951
17055
60,569,404
+111.60(+0.66%)
Jul 11, 2014
16918
16950
16860
16944
60,599,404
+28.70(+0.17%)
Jul 10, 2014
16980
16980
16805
16915
67,509,832
-70.50(-0.42%)
Jul 09, 2014
16917
16999
16914
16986
67,107,916
+79.00(+0.47%)
Jul 08, 2014
17022
17022
16875
16907
75,243,024
-117.60(-0.69%)
Jul 07, 2014
17064
17064
16992
17024
61,457,764
+48.00(+0.28%)
Jul 02, 2014
16950
16976
16976
16976
57,840,000
+20.10(+0.12%)
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
.