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 (%)
Aug 31, 2012
13003
13091
13091
13091
119,780,000
+90.10(+0.69%)
Aug 30, 2012
13101
13101
12979
13001
89,963,992
-106.80(-0.81%)
Aug 29, 2012
13104
13145
13081
13108
91,518,120
-17.20(-0.13%)
Aug 27, 2012
13158
13176
13116
13125
96,068,240
-33.30(-0.25%)
Aug 24, 2012
13053
13176
13027
13158
88,032,800
+100.50(+0.77%)
Aug 23, 2012
13171
13171
13046
13058
108,796,064
-115.30(-0.88%)
Aug 22, 2012
13198
13205
13120
13173
111,215,240
-30.80(-0.23%)
Aug 21, 2012
13272
13331
13187
13204
117,004,720
-68.00(-0.51%)
Aug 20, 2012
13275
13276
13230
13272
87,536,168
-3.60(-0.03%)
Aug 17, 2012
13251
13281
13245
13275
138,545,040
+25.10(+0.19%)
Aug 16, 2012
13163
13269
13146
13250
114,562,584
+85.30(+0.65%)
Aug 15, 2012
13158
13193
13138
13165
74,848,688
-7.30(-0.06%)
Aug 14, 2012
13168
13223
13142
13172
84,392,840
+2.70(+0.02%)
Aug 13, 2012
13205
13205
13113
13169
67,537,120
-38.60(-0.29%)
Aug 10, 2012
13163
13208
13095
13208
86,641,824
+42.80(+0.33%)
Aug 09, 2012
13175
13200
13125
13165
84,267,984
-10.40(-0.08%)
Aug 08, 2012
13158
13203
13115
13176
84,883,336
+7.00(+0.05%)
Aug 07, 2012
13119
13216
13118
13169
95,241,400
+51.10(+0.39%)
Aug 06, 2012
13100
13187
13100
13118
84,256,776
+21.30(+0.16%)
Aug 03, 2012
12885
13133
12885
13096
112,393,016
+217.30(+1.69%)
Aug 02, 2012
12970
12970
12779
12879
112,725,872
-97.20(-0.75%)
Aug 01, 2012
13008
13075
12951
12976
132,781,672
-32.60(-0.25%)
Jul 31, 2012
13072
13083
13006
13009
125,597,832
-64.30(-0.49%)
Jul 30, 2012
13075
13129
13043
13073
91,574,328
-2.70(-0.02%)
Jul 27, 2012
12889
13118
12888
13076
161,514,528
+187.80(+1.46%)
Jul 26, 2012
12681
12931
12681
12888
133,605,192
+211.90(+1.67%)
Jul 25, 2012
12618
12733
12618
12676
126,984,720
+58.70(+0.47%)
Jul 24, 2012
12721
12730
12522
12617
131,461,096
-104.20(-0.82%)
Jul 23, 2012
12820
12820
12583
12722
137,759,648
-101.10(-0.79%)
Jul 20, 2012
12943
12943
12810
12823
210,771,904
-120.80(-0.93%)
Jul 19, 2012
12910
12978
12890
12943
138,138,192
+34.70(+0.27%)
Jul 18, 2012
12797
12922
12755
12909
130,059,768
+103.20(+0.81%)
Jul 17, 2012
12729
12829
12645
12806
119,059,832
+78.30(+0.62%)
Jul 16, 2012
12776
12780
12690
12727
93,493,920
-49.90(-0.39%)
Jul 13, 2012
12574
12785
12573
12777
121,079,632
+203.80(+1.62%)
Jul 12, 2012
12603
12631
12492
12573
142,744,992
-31.20(-0.25%)
Jul 11, 2012
12653
12662
12534
12604
128,422,160
-48.60(-0.38%)
Jul 10, 2012
12734
12830
12607
12653
114,500,728
-83.20(-0.65%)
Jul 09, 2012
12772
12772
12687
12736
98,674,144
-36.20(-0.28%)
Jul 06, 2012
12889
12889
12703
12772
96,760,640
-124.20(-0.96%)
Jul 05, 2012
12942
12961
12852
12897
97,494,008
+25.30(+0.20%)
Jul 02, 2012
12880
12871
12871
12871
109,640,000
-8.70(-0.07%)
Jun 29, 2012
12605
12880
12604
12880
191,630,064
+277.80(+2.20%)
Jun 28, 2012
12626
12626
12450
12602
125,864,696
-24.70(-0.20%)
Jun 27, 2012
12533
12647
12533
12627
97,938,288
+92.30(+0.74%)
Jun 26, 2012
12504
12576
12452
12535
109,264,456
+32.00(+0.26%)
Jun 25, 2012
12640
12640
12458
12503
134,081,408
-138.10(-1.09%)
Jun 22, 2012
12575
12674
12575
12641
209,985,856
+67.20(+0.53%)
Jun 21, 2012
12823
12857
12562
12574
146,742,704
-250.80(-1.96%)
Jun 20, 2012
12837
12877
12745
12824
119,082,064
-12.90(-0.10%)
Jun 19, 2012
12745
12899
12744
12837
125,129,056
+95.50(+0.75%)
Jun 18, 2012
12767
12782
12696
12742
111,273,392
-25.40(-0.20%)
Jun 15, 2012
12652
12775
12651
12767
284,292,608
+115.30(+0.91%)
Jun 14, 2012
12498
12699
12498
12652
128,635,552
+155.50(+1.24%)
Jun 13, 2012
12566
12598
12454
12496
125,772,392
-77.40(-0.62%)
Jun 12, 2012
12412
12577
12412
12574
111,328,592
+162.60(+1.31%)
Jun 11, 2012
12554
12650
12398
12411
121,033,200
-143.00(-1.14%)
Jun 08, 2012
12461
12554
12398
12554
111,813,456
+93.20(+0.75%)
Jun 07, 2012
12416
12555
12416
12461
130,686,680
+46.20(+0.37%)
Jun 06, 2012
12125
12415
12125
12415
140,069,328
+286.80(+2.36%)
Jun 05, 2012
12101
12148
12072
12128
108,935,728
+26.50(+0.22%)
Jun 04, 2012
12120
12144
12035
12102
126,437,168
-17.10(-0.14%)
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
.