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
)
41,503.10
USD
-103.08 (-0.25%)
Daily Price
Updated: 4:15 PM EDT, Sep 18, 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 (%)
Mar 31, 2010
10907
10907
10833
10857
194,401,088
-50.80(-0.47%)
Mar 30, 2010
10895
10940
10867
10907
148,803,104
+11.50(+0.11%)
Mar 29, 2010
10849
10917
10849
10896
136,708,816
+45.50(+0.42%)
Mar 26, 2010
10841
10909
10816
10850
175,488,224
+9.20(+0.08%)
Mar 25, 2010
10838
10956
10834
10841
200,329,984
+5.00(+0.05%)
Mar 24, 2010
10888
10888
10825
10836
195,566,512
-52.60(-0.48%)
Mar 23, 2010
10787
10894
10785
10889
189,141,696
+102.90(+0.95%)
Mar 22, 2010
10741
10810
10695
10786
157,199,008
+43.90(+0.41%)
Mar 19, 2010
10780
10820
10694
10742
434,188,160
-37.20(-0.35%)
Mar 18, 2010
10733
10784
10728
10779
153,283,808
+45.50(+0.42%)
Mar 17, 2010
10686
10768
10686
10734
194,188,848
+47.70(+0.45%)
Mar 16, 2010
10642
10694
10622
10686
227,418,240
+43.80(+0.41%)
Mar 15, 2010
10623
10644
10582
10642
160,571,456
+17.50(+0.16%)
Mar 12, 2010
10612
10645
10595
10625
166,141,984
+12.90(+0.12%)
Mar 11, 2010
10561
10612
10507
10612
149,994,304
+44.50(+0.42%)
Mar 10, 2010
10560
10602
10526
10567
186,565,744
+2.90(+0.03%)
Mar 09, 2010
10552
10613
10534
10564
219,857,408
+11.90(+0.11%)
Mar 08, 2010
10564
10588
10542
10552
171,783,200
-13.70(-0.13%)
Mar 05, 2010
10445
10572
10445
10566
184,269,344
+122.10(+1.17%)
Mar 04, 2010
10396
10452
10391
10444
165,735,696
+47.30(+0.45%)
Mar 03, 2010
10406
10470
10377
10397
183,286,016
-9.20(-0.09%)
Mar 02, 2010
10404
10457
10389
10406
217,178,160
+2.20(+0.02%)
Mar 01, 2010
10326
10414
10326
10404
173,754,864
+78.50(+0.76%)
Feb 26, 2010
10321
10354
10272
10325
282,115,904
+4.30(+0.04%)
Feb 25, 2010
10367
10367
10186
10321
242,552,688
-53.20(-0.51%)
Feb 24, 2010
10284
10394
10284
10374
181,445,664
+91.80(+0.89%)
Feb 23, 2010
10383
10411
10268
10282
190,737,312
-101.00(-0.97%)
Feb 22, 2010
10402
10434
10369
10383
158,442,400
-18.90(-0.18%)
Feb 19, 2010
10388
10438
10339
10402
241,749,648
+9.40(+0.09%)
Feb 18, 2010
10309
10407
10294
10393
185,314,112
+83.70(+0.81%)
Feb 17, 2010
10262
10320
10262
10309
193,265,968
+40.40(+0.39%)
Feb 16, 2010
10101
10280
10101
10269
234,898,144
+169.70(+1.68%)
Feb 12, 2010
10137
10099
10099
10099
296,510,016
-45.10(-0.44%)
Feb 11, 2010
10038
10162
9977
10144
194,473,568
+105.80(+1.05%)
Feb 10, 2010
10056
10086
9963
10038
178,601,040
-20.20(-0.20%)
Feb 09, 2010
9910
10139
9910
10059
236,211,632
+150.21(+1.52%)
Feb 08, 2010
10005
10029
9904
9908
216,271,168
-103.81(-1.04%)
Feb 05, 2010
10004
10032
9835
10012
308,320,064
+10.00(+0.10%)
Feb 04, 2010
10273
10273
9998
10002
304,246,432
-268.30(-2.61%)
Feb 03, 2010
10292
10307
10232
10270
198,939,472
-26.30(-0.26%)
Feb 02, 2010
10186
10315
10174
10297
237,139,904
+111.30(+1.09%)
Feb 01, 2010
10069
10191
10069
10186
198,428,944
+118.20(+1.17%)
Jan 29, 2010
10122
10239
10044
10067
316,897,440
-53.20(-0.53%)
Jan 28, 2010
10237
10259
10055
10120
240,051,040
-115.70(-1.13%)
Jan 27, 2010
10194
10255
10104
10236
262,171,776
+41.90(+0.41%)
Jan 26, 2010
10195
10285
10156
10194
217,297,008
-2.60(-0.03%)
Jan 25, 2010
10175
10257
10172
10197
215,331,504
+23.90(+0.23%)
Jan 22, 2010
10390
10390
10158
10173
323,660,576
-216.90(-2.09%)
Jan 21, 2010
10604
10615
10375
10390
304,288,864
-213.30(-2.01%)
Jan 20, 2010
10720
10720
10517
10603
203,272,320
-122.20(-1.14%)
Jan 19, 2010
10608
10730
10592
10725
192,151,984
+115.70(+1.09%)
Jan 15, 2010
10707
10610
10610
10610
362,929,984
-100.80(-0.94%)
Jan 14, 2010
10680
10724
10667
10710
201,316,560
+29.70(+0.28%)
Jan 13, 2010
10628
10709
10614
10681
202,846,256
+53.50(+0.50%)
Jan 12, 2010
10663
10663
10569
10627
219,299,776
-36.70(-0.34%)
Jan 11, 2010
10620
10676
10592
10664
182,045,104
+45.80(+0.43%)
Jan 08, 2010
10606
10619
10554
10618
172,712,176
+11.30(+0.11%)
Jan 07, 2010
10571
10612
10505
10607
217,391,184
+33.20(+0.31%)
Jan 06, 2010
10565
10595
10546
10574
186,042,928
+1.70(+0.02%)
Jan 05, 2010
10585
10585
10522
10572
188,542,224
-12.00(-0.11%)
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
.