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
)
42,208.22
USD
+83.57 (+0.20%)
Daily Price
Updated: 4:15 PM EDT, Sep 24, 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 (%)
Nov 30, 2015
17803
17837
17720
17720
155,464,544
-78.60(-0.44%)
Nov 27, 2015
17806
17830
17749
17798
46,819,240
-14.90(-0.08%)
Nov 25, 2015
17813
17813
17813
17813
82,538,080
+1.20(+0.01%)
Nov 24, 2015
17771
17863
17684
17812
127,169,568
+19.50(+0.11%)
Nov 23, 2015
17824
17868
17752
17793
134,670,064
-31.10(-0.17%)
Nov 20, 2015
17733
17914
17733
17824
153,141,888
+91.00(+0.51%)
Nov 19, 2015
17740
17773
17682
17733
114,631,384
-4.40(-0.02%)
Nov 18, 2015
17486
17752
17486
17737
106,809,864
+247.70(+1.42%)
Nov 17, 2015
17487
17599
17451
17490
167,191,136
+6.50(+0.04%)
Nov 16, 2015
17230
17483
17210
17483
137,589,440
+237.80(+1.38%)
Nov 13, 2015
17439
17439
17239
17245
134,640,976
-202.90(-1.16%)
Nov 12, 2015
17692
17692
17444
17448
113,561,520
-254.10(-1.44%)
Nov 11, 2015
17770
17807
17697
17702
95,221,496
-56.00(-0.32%)
Nov 10, 2015
17724
17769
17658
17758
108,639,488
+27.70(+0.16%)
Nov 09, 2015
17901
17901
17668
17730
121,203,936
-179.80(-1.00%)
Nov 06, 2015
17855
17912
17769
17910
107,451,640
+46.90(+0.26%)
Nov 05, 2015
17871
17930
17779
17863
98,873,648
-4.20(-0.02%)
Nov 04, 2015
17930
17964
17829
17868
99,884,824
-50.60(-0.28%)
Nov 03, 2015
17820
17978
17796
17918
92,071,632
+89.40(+0.50%)
Nov 02, 2015
17673
17846
17655
17829
100,840,352
+165.30(+0.94%)
Oct 30, 2015
17757
17800
17663
17664
149,246,272
-92.30(-0.52%)
Oct 29, 2015
17772
17786
17685
17756
90,298,024
-23.70(-0.13%)
Oct 28, 2015
17587
17780
17557
17780
115,608,024
+198.10(+1.13%)
Oct 27, 2015
17609
17635
17541
17581
113,946,888
-41.70(-0.24%)
Oct 26, 2015
17650
17661
17602
17623
116,648,144
-23.60(-0.13%)
Oct 23, 2015
17525
17679
17525
17647
158,086,640
+157.50(+0.90%)
Oct 22, 2015
17181
17505
17181
17489
152,230,128
+320.60(+1.87%)
Oct 21, 2015
17226
17315
17153
17169
107,079,000
-48.50(-0.28%)
Oct 20, 2015
17228
17265
17148
17217
106,670,136
-13.40(-0.08%)
Oct 19, 2015
17209
17236
17129
17230
118,425,536
+14.50(+0.08%)
Oct 16, 2015
17142
17220
17107
17216
145,876,768
+74.20(+0.43%)
Oct 15, 2015
16945
17144
16934
17142
122,953,448
+217.00(+1.28%)
Oct 14, 2015
17079
17111
16888
16925
120,086,144
-157.10(-0.92%)
Oct 13, 2015
17114
17173
17034
17082
99,310,752
-50.00(-0.29%)
Oct 12, 2015
17082
17139
17065
17132
72,499,040
+47.40(+0.28%)
Oct 09, 2015
17055
17111
17027
17084
103,732,048
+33.70(+0.20%)
Oct 08, 2015
16904
17081
16859
17051
100,728,768
+138.50(+0.82%)
Oct 07, 2015
16805
16963
16765
16912
115,684,648
+122.10(+0.73%)
Oct 06, 2015
16774
16865
16746
16790
119,995,736
+13.80(+0.08%)
Oct 05, 2015
16502
16798
16502
16776
127,654,496
+304.00(+1.85%)
Oct 02, 2015
16258
16473
16014
16472
136,887,936
+200.40(+1.23%)
Oct 01, 2015
16279
16349
16074
16272
111,411,048
-12.70(-0.08%)
Sep 30, 2015
16057
16298
16057
16285
145,722,944
+235.60(+1.47%)
Sep 29, 2015
16002
16119
15942
16049
121,151,768
+47.20(+0.29%)
Sep 28, 2015
16313
16313
15982
16002
139,919,280
-312.80(-1.92%)
Sep 25, 2015
16205
16465
16205
16315
130,786,704
+113.40(+0.70%)
Sep 24, 2015
16257
16257
16016
16201
122,190,656
-78.60(-0.48%)
Sep 23, 2015
16333
16355
16212
16280
86,011,504
-50.60(-0.31%)
Sep 22, 2015
16477
16477
16222
16330
118,991,944
-179.70(-1.09%)
Sep 21, 2015
16406
16579
16392
16510
90,719,616
+125.60(+0.77%)
Sep 18, 2015
16675
16675
16344
16385
341,706,080
-290.10(-1.74%)
Sep 17, 2015
16738
16933
16640
16675
129,572,936
-65.20(-0.39%)
Sep 16, 2015
16600
16756
16594
16740
99,620,144
+140.10(+0.84%)
Sep 15, 2015
16383
16644
16383
16600
93,049,760
+228.80(+1.40%)
Sep 14, 2015
16451
16451
16331
16371
92,659,504
-62.10(-0.38%)
Sep 11, 2015
16330
16435
16245
16433
104,630,128
+102.70(+0.63%)
Sep 10, 2015
16253
16442
16212
16330
122,690,176
+76.80(+0.47%)
Sep 09, 2015
16505
16665
16220
16254
118,775,576
-239.10(-1.45%)
Sep 08, 2015
16110
16503
16110
16493
123,859,648
+390.30(+2.42%)
Sep 04, 2015
16102
16102
16102
16102
127,266,384
-272.40(-1.66%)
Sep 03, 2015
16364
16550
16317
16375
109,716,472
+23.40(+0.14%)
Sep 02, 2015
16058
16353
16058
16351
133,444,032
+293.10(+1.83%)
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
.