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 (%)
Sep 30, 2010
10836
10949
10745
10788
214,494,768
-47.30(-0.44%)
Sep 29, 2010
10858
10869
10799
10835
158,759,344
-22.80(-0.21%)
Sep 28, 2010
10809
10886
10729
10858
166,130,464
+46.10(+0.43%)
Sep 27, 2010
10860
10873
10810
10812
143,865,216
-48.30(-0.44%)
Sep 24, 2010
10664
10866
10664
10860
179,266,512
+197.90(+1.86%)
Sep 23, 2010
10738
10762
10641
10662
156,495,392
-76.90(-0.72%)
Sep 22, 2010
10761
10805
10708
10739
167,884,640
-21.70(-0.20%)
Sep 21, 2010
10753
10833
10718
10761
186,650,992
+7.40(+0.07%)
Sep 20, 2010
10608
10774
10608
10754
157,088,480
+145.80(+1.37%)
Sep 17, 2010
10596
10650
10567
10608
367,228,992
+35.10(+0.33%)
Sep 15, 2010
10526
10588
10481
10573
167,333,088
+46.20(+0.44%)
Sep 14, 2010
10545
10588
10500
10526
192,008,960
-17.60(-0.17%)
Sep 13, 2010
10459
10568
10459
10544
190,430,832
+81.30(+0.78%)
Sep 10, 2010
10415
10471
10403
10463
140,315,408
+47.60(+0.46%)
Sep 09, 2010
10388
10477
10387
10415
163,569,760
+28.20(+0.27%)
Sep 08, 2010
10338
10427
10336
10387
166,714,640
+46.30(+0.45%)
Sep 07, 2010
10447
10447
10332
10341
148,976,432
-107.20(-1.03%)
Sep 03, 2010
10322
10448
10448
10448
168,600,000
+127.80(+1.24%)
Sep 02, 2010
10270
10320
10254
10320
149,915,776
+50.60(+0.49%)
Sep 01, 2010
10016
10279
10016
10270
205,657,504
+254.80(+2.54%)
Aug 31, 2010
10006
10073
9942
10015
255,295,824
+5.00(+0.05%)
Aug 30, 2010
10146
10151
10008
10010
150,385,504
-141.00(-1.39%)
Aug 27, 2010
9982
10160
9937
10151
207,764,064
+164.89(+1.65%)
Aug 26, 2010
10060
10105
9968
9986
176,229,856
-74.29(-0.74%)
Aug 25, 2010
10040
10097
9938
10060
183,847,776
+19.60(+0.20%)
Aug 24, 2010
10173
10173
9991
10040
223,672,704
-133.90(-1.32%)
Aug 23, 2010
10216
10305
10170
10174
172,925,696
-39.20(-0.38%)
Aug 20, 2010
10271
10271
10147
10214
251,147,168
-57.60(-0.56%)
Aug 19, 2010
10411
10411
10216
10271
227,513,264
-144.30(-1.39%)
Aug 18, 2010
10399
10472
10330
10416
168,376,112
+9.70(+0.09%)
Aug 17, 2010
10298
10480
10298
10406
191,238,928
+103.80(+1.01%)
Aug 16, 2010
10303
10333
10210
10302
145,947,360
-1.20(-0.01%)
Aug 13, 2010
10320
10355
10285
10303
151,616,032
-16.80(-0.16%)
Aug 12, 2010
10362
10362
10269
10320
220,831,968
-58.80(-0.57%)
Aug 11, 2010
10632
10632
10367
10379
216,390,512
-265.40(-2.49%)
Aug 10, 2010
10697
10701
10552
10644
203,440,576
-54.60(-0.51%)
Aug 09, 2010
10655
10720
10649
10699
166,244,992
+45.20(+0.42%)
Aug 06, 2010
10668
10669
10515
10654
154,872,016
-21.40(-0.20%)
Aug 05, 2010
10680
10680
10613
10675
139,596,832
-5.40(-0.05%)
Aug 04, 2010
10630
10703
10628
10680
173,305,920
+44.00(+0.41%)
Aug 03, 2010
10674
10677
10601
10636
164,338,832
-38.00(-0.36%)
Aug 02, 2010
10469
10692
10469
10674
167,121,664
+208.50(+1.99%)
Jul 30, 2010
10465
10507
10348
10466
208,159,136
-1.30(-0.01%)
Jul 29, 2010
10499
10585
10387
10467
202,099,216
-30.70(-0.29%)
Jul 28, 2010
10537
10548
10463
10498
161,952,128
-39.80(-0.38%)
Jul 27, 2010
10525
10578
10495
10538
180,437,872
+12.30(+0.12%)
Jul 26, 2010
10424
10527
10414
10525
178,357,872
+100.80(+0.97%)
Jul 23, 2010
10321
10442
10288
10425
200,002,976
+102.30(+0.99%)
Jul 22, 2010
10122
10363
10122
10322
200,892,848
+201.80(+1.99%)
Jul 21, 2010
10226
10266
10066
10120
203,858,112
-109.50(-1.07%)
Jul 20, 2010
10152
10236
10008
10230
194,356,032
+75.60(+0.74%)
Jul 19, 2010
10098
10187
10074
10154
176,884,480
+56.50(+0.56%)
Jul 16, 2010
10356
10356
10080
10098
335,057,216
-261.40(-2.52%)
Jul 15, 2010
10367
10380
10240
10359
209,859,648
-7.40(-0.07%)
Jul 14, 2010
10371
10400
10303
10367
207,862,848
+3.70(+0.04%)
Jul 13, 2010
10218
10408
10218
10363
174,540,656
+146.70(+1.44%)
Jul 12, 2010
10199
10220
10146
10216
130,824,168
+18.30(+0.18%)
Jul 09, 2010
10138
10202
10118
10198
134,816,272
+59.00(+0.58%)
Jul 08, 2010
10019
10140
10019
10139
191,807,568
+120.70(+1.20%)
Jul 07, 2010
9737
10027
9737
10018
215,024,176
+274.68(+2.82%)
Jul 06, 2010
9689
9858
9659
9744
216,696,592
+57.14(+0.59%)
Jul 02, 2010
9732
9771
9614
9686
199,565,504
-46.05(-0.47%)
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
.