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
)
42,063.36
USD
+38.17 (+0.09%)
Daily Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jan 30, 2004
10510
10551
10386
10488
16,350,000
-22.20(-0.21%)
Jan 29, 2004
10467
10612
10370
10510
19,219,000
+41.90(+0.40%)
Jan 28, 2004
10610
10703
10412
10468
18,420,000
-141.50(-1.33%)
Jan 27, 2004
10701
10749
10579
10610
16,731,000
-92.60(-0.87%)
Jan 26, 2004
10568
10725
10510
10702
14,806,000
+134.20(+1.27%)
Jan 23, 2004
10625
10692
10490
10568
15,612,000
-54.90(-0.52%)
Jan 22, 2004
10624
10717
10545
10623
16,937,000
-0.40(-0.00%)
Jan 21, 2004
10523
10666
10453
10624
17,576,000
+94.90(+0.90%)
Jan 20, 2004
10601
10677
10448
10529
16,982,000
-71.80(-0.68%)
Jan 16, 2004
10556
10667
10504
10600
17,211,000
+46.70(+0.44%)
Jan 15, 2004
10534
10639
10454
10554
16,950,000
+15.40(+0.15%)
Jan 14, 2004
10429
10574
10427
10538
15,146,000
+111.20(+1.07%)
Jan 13, 2004
10485
10539
10341
10427
15,959,000
-58.00(-0.55%)
Jan 12, 2004
10462
10543
10390
10485
15,102,000
+26.30(+0.25%)
Jan 09, 2004
10589
10604
10420
10459
17,207,000
-133.50(-1.26%)
Jan 08, 2004
10530
10652
10481
10592
18,684,000
+63.40(+0.60%)
Jan 07, 2004
10536
10588
10432
10529
17,049,000
-9.70(-0.09%)
Jan 06, 2004
10544
10584
10454
10539
14,945,000
-5.40(-0.05%)
Jan 05, 2004
10412
10576
10412
10544
15,782,000
+134.30(+1.29%)
Jan 02, 2004
10453
10555
10367
10410
11,532,000
-44.10(-0.42%)
Dec 31, 2003
10426
10494
10383
10454
10,275,000
+28.90(+0.28%)
Dec 30, 2003
10450
10493
10374
10425
10,126,000
-25.00(-0.24%)
Dec 29, 2003
10321
10458
10320
10450
10,588,000
+125.30(+1.21%)
Dec 26, 2003
10306
10369
10282
10325
3,560,700
+19.50(+0.19%)
Dec 24, 2003
10341
10366
10263
10305
5,180,600
-36.10(-0.35%)
Dec 23, 2003
10338
10422
10266
10341
11,453,000
+3.30(+0.03%)
Dec 22, 2003
10276
10371
10216
10338
12,517,000
+59.80(+0.58%)
Dec 19, 2003
10250
10345
10190
10278
16,573,000
+30.10(+0.29%)
Dec 18, 2003
10141
10279
10118
10248
15,799,000
+102.80(+1.01%)
Dec 17, 2003
10129
10187
10040
10145
14,417,000
+15.70(+0.15%)
Dec 16, 2003
10023
10173
9986
10130
15,479,000
+106.80(+1.07%)
Dec 15, 2003
10046
10181
9994
10023
15,208,000
-19.40(-0.19%)
Dec 12, 2003
10009
10092
9947
10042
12,231,000
+34.00(+0.34%)
Dec 11, 2003
9922
10057
9896
10008
14,411,000
+86.34(+0.87%)
Dec 10, 2003
9922
10000
9849
9922
14,440,000
-1.56(-0.02%)
Dec 09, 2003
9966
10049
9888
9923
14,655,000
-41.85(-0.42%)
Dec 08, 2003
9862
9997
9825
9965
12,189,000
+102.59(+1.04%)
Dec 05, 2003
9923
9954
9819
9863
12,659,000
-68.14(-0.69%)
Dec 04, 2003
9875
9978
9815
9931
14,631,000
+57.40(+0.58%)
Dec 03, 2003
9852
9974
9824
9873
14,417,000
+19.78(+0.20%)
Dec 02, 2003
9900
9937
9799
9854
13,832,000
-45.41(-0.46%)
Dec 01, 2003
9785
9943
9778
9899
13,750,000
+116.59(+1.19%)
Nov 28, 2003
9780
9832
9733
9782
4,872,200
+2.89(+0.03%)
Nov 26, 2003
9763
9838
9689
9780
10,977,000
+15.63(+0.16%)
Nov 25, 2003
9749
9822
9679
9764
13,337,000
+16.15(+0.17%)
Nov 24, 2003
9630
9789
9630
9748
13,028,000
+119.26(+1.24%)
Nov 21, 2003
9622
9693
9557
9629
12,738,000
+9.11(+0.09%)
Nov 20, 2003
9688
9756
9577
9619
13,267,000
-71.04(-0.73%)
Nov 19, 2003
9621
9732
9584
9690
13,262,000
+66.30(+0.69%)
Nov 18, 2003
9711
9792
9601
9624
13,543,000
-86.67(-0.89%)
Nov 17, 2003
9766
9775
9604
9711
13,743,000
-57.85(-0.59%)
Nov 14, 2003
9836
9919
9709
9769
13,561,000
-69.26(-0.70%)
Nov 13, 2003
9847
9896
9741
9838
13,830,000
-10.89(-0.11%)
Nov 12, 2003
9730
9883
9700
9849
13,493,000
+111.04(+1.14%)
Nov 11, 2003
9757
9801
9674
9738
11,625,000
-18.74(-0.19%)
Nov 10, 2003
9807
9861
9702
9757
12,436,000
-53.26(-0.54%)
Nov 07, 2003
9857
9946
9770
9810
14,405,000
-47.18(-0.48%)
Nov 06, 2003
9821
9889
9739
9857
14,539,000
+36.14(+0.37%)
Nov 05, 2003
9838
9884
9747
9821
14,018,000
-18.00(-0.18%)
Nov 04, 2003
9857
9906
9770
9839
14,176,000
-19.63(-0.20%)
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
.