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 (%)
Oct 29, 2010
11120
11131
11076
11118
189,651,520
+4.50(+0.04%)
Oct 28, 2010
11127
11179
11053
11114
155,668,544
-12.30(-0.11%)
Oct 27, 2010
11168
11168
11021
11126
167,040,560
-37.70(-0.34%)
Oct 25, 2010
11133
11248
11132
11164
168,103,328
+31.40(+0.28%)
Oct 22, 2010
11146
11159
11109
11133
104,574,032
-14.00(-0.13%)
Oct 21, 2010
11105
11214
11066
11147
178,023,440
+38.60(+0.35%)
Oct 20, 2010
10974
11153
10971
11108
220,113,920
+129.40(+1.18%)
Oct 19, 2010
11140
11140
10918
10979
247,497,312
-165.10(-1.48%)
Oct 18, 2010
11063
11159
11055
11144
190,274,320
+80.90(+0.73%)
Oct 15, 2010
11096
11141
11011
11063
319,209,856
-31.80(-0.29%)
Oct 14, 2010
11097
11112
11024
11095
196,015,248
-1.50(-0.01%)
Oct 13, 2010
11023
11155
11022
11096
224,810,816
+75.70(+0.69%)
Oct 12, 2010
11011
11053
10914
11020
152,121,392
+11.80(+0.11%)
Oct 11, 2010
11007
11030
10978
11009
110,688,744
+2.10(+0.02%)
Oct 08, 2010
10948
11032
10929
11006
152,279,344
+57.90(+0.53%)
Oct 07, 2010
10968
10998
10893
10949
141,888,448
-19.10(-0.17%)
Oct 06, 2010
10937
10974
10919
10968
163,407,472
+23.00(+0.21%)
Oct 05, 2010
10753
10966
10753
10945
216,087,136
+193.40(+1.80%)
Oct 04, 2010
10829
10854
10711
10751
160,241,328
-78.40(-0.72%)
Oct 01, 2010
10790
10866
10781
10830
161,890,656
+41.70(+0.39%)
Sep 30, 2010
10836
10949
10745
10788
214,494,768
-47.30(-0.44%)
Sep 29, 2010
10858
10869
10799
10835
158,759,344
-22.80(-0.21%)
Sep 28, 2010
10809
10886
10729
10858
166,130,464
+46.10(+0.43%)
Sep 27, 2010
10860
10873
10810
10812
143,865,216
-48.30(-0.44%)
Sep 24, 2010
10664
10866
10664
10860
179,266,512
+197.90(+1.86%)
Sep 23, 2010
10738
10762
10641
10662
156,495,392
-76.90(-0.72%)
Sep 22, 2010
10761
10805
10708
10739
167,884,640
-21.70(-0.20%)
Sep 21, 2010
10753
10833
10718
10761
186,650,992
+7.40(+0.07%)
Sep 20, 2010
10608
10774
10608
10754
157,088,480
+145.80(+1.37%)
Sep 17, 2010
10596
10650
10567
10608
367,228,992
+35.10(+0.33%)
Sep 15, 2010
10526
10588
10481
10573
167,333,088
+46.20(+0.44%)
Sep 14, 2010
10545
10588
10500
10526
192,008,960
-17.60(-0.17%)
Sep 13, 2010
10459
10568
10459
10544
190,430,832
+81.30(+0.78%)
Sep 10, 2010
10415
10471
10403
10463
140,315,408
+47.60(+0.46%)
Sep 09, 2010
10388
10477
10387
10415
163,569,760
+28.20(+0.27%)
Sep 08, 2010
10338
10427
10336
10387
166,714,640
+46.30(+0.45%)
Sep 07, 2010
10447
10447
10332
10341
148,976,432
-107.20(-1.03%)
Sep 03, 2010
10322
10448
10448
10448
168,600,000
+127.80(+1.24%)
Sep 02, 2010
10270
10320
10254
10320
149,915,776
+50.60(+0.49%)
Sep 01, 2010
10016
10279
10016
10270
205,657,504
+254.80(+2.54%)
Aug 31, 2010
10006
10073
9942
10015
255,295,824
+5.00(+0.05%)
Aug 30, 2010
10146
10151
10008
10010
150,385,504
-141.00(-1.39%)
Aug 27, 2010
9982
10160
9937
10151
207,764,064
+164.89(+1.65%)
Aug 26, 2010
10060
10105
9968
9986
176,229,856
-74.29(-0.74%)
Aug 25, 2010
10040
10097
9938
10060
183,847,776
+19.60(+0.20%)
Aug 24, 2010
10173
10173
9991
10040
223,672,704
-133.90(-1.32%)
Aug 23, 2010
10216
10305
10170
10174
172,925,696
-39.20(-0.38%)
Aug 20, 2010
10271
10271
10147
10214
251,147,168
-57.60(-0.56%)
Aug 19, 2010
10411
10411
10216
10271
227,513,264
-144.30(-1.39%)
Aug 18, 2010
10399
10472
10330
10416
168,376,112
+9.70(+0.09%)
Aug 17, 2010
10298
10480
10298
10406
191,238,928
+103.80(+1.01%)
Aug 16, 2010
10303
10333
10210
10302
145,947,360
-1.20(-0.01%)
Aug 13, 2010
10320
10355
10285
10303
151,616,032
-16.80(-0.16%)
Aug 12, 2010
10362
10362
10269
10320
220,831,968
-58.80(-0.57%)
Aug 11, 2010
10632
10632
10367
10379
216,390,512
-265.40(-2.49%)
Aug 10, 2010
10697
10701
10552
10644
203,440,576
-54.60(-0.51%)
Aug 09, 2010
10655
10720
10649
10699
166,244,992
+45.20(+0.42%)
Aug 06, 2010
10668
10669
10515
10654
154,872,016
-21.40(-0.20%)
Aug 05, 2010
10680
10680
10613
10675
139,596,832
-5.40(-0.05%)
Aug 04, 2010
10630
10703
10628
10680
173,305,920
+44.00(+0.41%)
Aug 03, 2010
10674
10677
10601
10636
164,338,832
-38.00(-0.36%)
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
.