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 (%)
Jun 30, 2014
16852
16871
16802
16827
90,363,312
-25.20(-0.15%)
Jun 27, 2014
16847
16863
16774
16852
137,692,080
+5.70(+0.03%)
Jun 26, 2014
16867
16872
16746
16846
63,634,328
-21.40(-0.13%)
Jun 25, 2014
16818
16884
16799
16868
73,915,696
+49.40(+0.29%)
Jun 24, 2014
16935
16970
16805
16818
78,365,688
-119.20(-0.70%)
Jun 23, 2014
16946
16954
16896
16937
63,635,192
-9.80(-0.06%)
Jun 20, 2014
16921
16978
16921
16947
247,346,624
+25.60(+0.15%)
Jun 19, 2014
16910
16923
16859
16922
80,219,448
+14.90(+0.09%)
Jun 18, 2014
16806
16911
16755
16907
73,723,360
+98.10(+0.58%)
Jun 17, 2014
16779
16824
16733
16808
63,534,692
+27.50(+0.16%)
Jun 16, 2014
16766
16802
16723
16781
77,897,464
+5.30(+0.03%)
Jun 13, 2014
16735
16788
16719
16776
95,223,360
+41.50(+0.25%)
Jun 12, 2014
16840
16842
16704
16734
72,053,664
-109.70(-0.65%)
Jun 11, 2014
16943
16943
16822
16844
61,862,024
-102.00(-0.60%)
Jun 10, 2014
16940
16946
16897
16946
64,554,764
+21.60(+0.13%)
Jun 06, 2014
16840
16924
16840
16924
80,529,088
+88.20(+0.52%)
Jun 05, 2014
16739
16846
16710
16836
70,451,544
+98.60(+0.59%)
Jun 04, 2014
16720
16743
16674
16738
65,565,640
-6.10(-0.04%)
Jun 02, 2014
16717
16744
16744
16744
57,560,000
+26.40(+0.16%)
May 30, 2014
16697
16721
16649
16717
105,185,720
+41.70(+0.25%)
May 27, 2014
16607
16676
16676
16676
80,870,000
+69.20(+0.42%)
May 23, 2014
16544
16606
16606
16606
61,340,000
+73.20(+0.44%)
May 21, 2014
16376
16533
16533
16533
76,730,000
+158.80(+0.97%)
May 20, 2014
16511
16511
16341
16374
75,147,416
-137.60(-0.83%)
May 19, 2014
16490
16526
16442
16512
82,183,360
+20.60(+0.12%)
May 16, 2014
16447
16499
16414
16491
119,326,760
+44.50(+0.27%)
May 15, 2014
16614
16623
16398
16447
106,612,072
-167.20(-1.01%)
May 14, 2014
16716
16718
16595
16614
71,465,408
-101.40(-0.61%)
May 13, 2014
16696
16736
16696
16715
71,334,952
+19.90(+0.12%)
May 12, 2014
16585
16705
16585
16696
71,540,056
+112.20(+0.68%)
May 09, 2014
16551
16589
16499
16583
75,016,848
+32.30(+0.20%)
May 08, 2014
16518
16623
16502
16551
75,614,608
+32.50(+0.20%)
May 07, 2014
16402
16523
16357
16518
93,860,296
+117.50(+0.72%)
May 06, 2014
16530
16530
16400
16401
74,334,384
-129.60(-0.78%)
May 05, 2014
16510
16548
16377
16531
70,303,472
+17.70(+0.11%)
May 02, 2014
16562
16620
16488
16513
78,909,792
-46.00(-0.28%)
May 01, 2014
16580
16605
16525
16559
75,626,328
-21.90(-0.13%)
Apr 30, 2014
16535
16592
16511
16581
92,967,312
+45.40(+0.27%)
Apr 29, 2014
16451
16559
16451
16535
71,226,440
+86.70(+0.53%)
Apr 28, 2014
16363
16500
16313
16449
105,512,968
+87.20(+0.53%)
Apr 25, 2014
16503
16503
16334
16362
90,631,888
-140.20(-0.85%)
Apr 24, 2014
16503
16541
16452
16502
80,138,472
+0.00(+0.00%)
Apr 23, 2014
16514
16526
16477
16502
76,825,728
-12.70(-0.08%)
Apr 22, 2014
16449
16566
16449
16514
84,826,856
+65.20(+0.40%)
Apr 21, 2014
16409
16460
16402
16449
79,503,632
+40.70(+0.25%)
Apr 17, 2014
16424
16408
16408
16408
136,190,000
-16.30(-0.10%)
Apr 16, 2014
16266
16425
16266
16425
94,618,216
+162.20(+1.00%)
Apr 15, 2014
16174
16273
16063
16263
97,428,352
+89.40(+0.55%)
Apr 14, 2014
16028
16185
16028
16173
90,019,616
+146.40(+0.91%)
Apr 11, 2014
16169
16169
16025
16027
119,548,592
-143.40(-0.89%)
Apr 10, 2014
16437
16456
16153
16170
112,538,808
-267.00(-1.62%)
Apr 09, 2014
16256
16439
16256
16437
91,545,544
+181.10(+1.11%)
Apr 08, 2014
16245
16297
16180
16256
98,511,096
+10.20(+0.06%)
Apr 07, 2014
16414
16421
16244
16246
116,539,312
-166.80(-1.02%)
Apr 04, 2014
16576
16632
16393
16413
104,346,896
-159.90(-0.96%)
Apr 03, 2014
16572
16604
16528
16573
77,216,792
-0.40(-0.00%)
Apr 02, 2014
16533
16588
16507
16573
78,118,168
+40.40(+0.24%)
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
.