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
)
42,025.19
USD
+522.09 (+1.26%)
Daily Price
Updated: 4:15 PM EDT, Sep 19, 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 28, 2007
13913
13925
13850
13896
203,029,920
-17.30(-0.12%)
Sep 27, 2007
13880
13920
13868
13913
156,924,016
+34.70(+0.25%)
Sep 26, 2007
13779
13916
13779
13878
206,563,680
+99.50(+0.72%)
Sep 25, 2007
13758
13787
13696
13779
213,042,944
+19.60(+0.14%)
Sep 24, 2007
13822
13874
13751
13759
236,688,080
-61.10(-0.44%)
Sep 21, 2007
13768
13877
13768
13820
419,389,408
+53.50(+0.39%)
Sep 20, 2007
13814
13822
13741
13767
200,884,912
-48.90(-0.35%)
Sep 19, 2007
13741
13868
13740
13816
276,593,888
+76.20(+0.55%)
Sep 18, 2007
13403
13740
13403
13739
277,629,120
+336.00(+2.51%)
Sep 17, 2007
13442
13452
13362
13403
169,718,224
-39.10(-0.29%)
Sep 14, 2007
13421
13460
13324
13442
204,783,888
+17.60(+0.13%)
Sep 13, 2007
13292
13469
13292
13425
209,946,208
+133.20(+1.00%)
Sep 12, 2007
13298
13360
13263
13292
195,284,800
-16.70(-0.13%)
Sep 11, 2007
13129
13326
13129
13308
200,164,096
+180.60(+1.38%)
Sep 10, 2007
13116
13207
13022
13128
221,759,808
+14.40(+0.11%)
Sep 07, 2007
13361
13361
13082
13113
238,304,208
-249.90(-1.87%)
Sep 06, 2007
13306
13399
13275
13363
203,600,528
+57.80(+0.43%)
Sep 05, 2007
13443
13443
13248
13306
231,848,576
-143.40(-1.07%)
Sep 04, 2007
13358
13494
13318
13449
262,257,456
+91.20(+0.68%)
Aug 31, 2007
13241
13429
13241
13358
234,922,256
+119.00(+0.90%)
Aug 30, 2007
13288
13315
13185
13239
193,244,544
-50.60(-0.38%)
Aug 29, 2007
13043
13293
13043
13289
227,442,000
+247.50(+1.90%)
Aug 28, 2007
13318
13319
13035
13042
230,466,352
-280.30(-2.10%)
Aug 27, 2007
13377
13387
13306
13322
152,444,336
-56.80(-0.42%)
Aug 24, 2007
13232
13382
13209
13379
186,057,248
+143.00(+1.08%)
Aug 23, 2007
13237
13299
13169
13236
198,161,328
-0.20(-0.00%)
Aug 22, 2007
13088
13248
13088
13236
205,525,744
+145.20(+1.11%)
Aug 21, 2007
13120
13178
13052
13091
203,995,392
-30.40(-0.23%)
Aug 20, 2007
13078
13182
12983
13121
231,801,968
+42.20(+0.32%)
Aug 17, 2007
12848
13168
12848
13079
423,942,464
+233.30(+1.82%)
Aug 16, 2007
12860
12886
12518
12846
457,145,408
-15.70(-0.12%)
Aug 15, 2007
13022
13119
12834
12862
272,764,640
-167.40(-1.28%)
Aug 14, 2007
13236
13270
13018
13029
269,115,424
-207.60(-1.57%)
Aug 13, 2007
13238
13338
13220
13236
215,259,616
-3.00(-0.02%)
Aug 10, 2007
13271
13306
13058
13240
338,564,768
-31.20(-0.24%)
Aug 09, 2007
13652
13652
13271
13271
362,490,432
-387.20(-2.83%)
Aug 08, 2007
13497
13696
13485
13658
288,036,224
+153.60(+1.14%)
Aug 07, 2007
13468
13608
13347
13504
273,338,656
+35.50(+0.26%)
Aug 06, 2007
13183
13470
13159
13469
311,806,656
+289.60(+2.20%)
Aug 03, 2007
13462
13472
13175
13179
281,694,560
-284.10(-2.11%)
Aug 02, 2007
13358
13503
13350
13463
264,831,584
+100.90(+0.76%)
Aug 01, 2007
13211
13393
13133
13362
355,960,032
+150.40(+1.14%)
Jul 31, 2007
13361
13498
13200
13212
319,889,536
-146.30(-1.10%)
Jul 30, 2007
13266
13398
13219
13358
295,454,048
+92.80(+0.70%)
Jul 27, 2007
13473
13521
13266
13266
337,123,904
-208.10(-1.54%)
Jul 26, 2007
13783
13784
13335
13474
426,884,256
-311.50(-2.26%)
Jul 25, 2007
13718
13822
13675
13785
266,862,112
+68.10(+0.50%)
Jul 24, 2007
13941
13941
13702
13717
296,993,600
-226.40(-1.62%)
Jul 23, 2007
13852
13974
13852
13943
237,448,336
+92.30(+0.67%)
Jul 20, 2007
14001
14009
13798
13851
377,653,696
-149.30(-1.07%)
Jul 19, 2007
13919
14016
13919
14000
265,391,744
+82.20(+0.59%)
Jul 18, 2007
13955
13966
13824
13918
324,400,352
-53.30(-0.38%)
Jul 17, 2007
13952
14022
13943
13972
266,018,608
+20.50(+0.15%)
Jul 16, 2007
13907
13989
13895
13951
209,066,576
+43.80(+0.31%)
Jul 13, 2007
13860
13932
13846
13907
223,816,720
+45.50(+0.33%)
Jul 12, 2007
13579
13870
13579
13862
300,519,808
+283.80(+2.09%)
Jul 11, 2007
13500
13591
13475
13578
224,412,880
+76.20(+0.56%)
Jul 10, 2007
13649
13649
13496
13502
274,423,904
-148.30(-1.09%)
Jul 09, 2007
13613
13670
13609
13650
192,835,584
+38.30(+0.28%)
Jul 06, 2007
13559
13634
13538
13612
176,035,616
+45.90(+0.34%)
Jul 05, 2007
13576
13580
13514
13566
188,836,640
-11.50(-0.08%)
Jul 03, 2007
13532
13592
13532
13577
111,584,920
+41.90(+0.31%)
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
.