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: 5:12 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 (%)
Mar 31, 2014
16324
16481
16324
16458
104,503,592
+134.60(+0.82%)
Mar 28, 2014
16268
16415
16268
16323
86,364,384
+58.90(+0.36%)
Mar 27, 2014
16269
16301
16192
16264
93,625,720
-4.80(-0.03%)
Mar 26, 2014
16371
16466
16269
16269
92,765,272
-98.90(-0.60%)
Mar 25, 2014
16279
16407
16279
16368
89,103,368
+91.20(+0.56%)
Mar 24, 2014
16303
16380
16216
16277
110,620,400
-26.10(-0.16%)
Mar 21, 2014
16333
16456
16291
16303
353,666,816
-28.20(-0.17%)
Mar 20, 2014
16222
16354
16160
16331
91,519,568
+108.80(+0.67%)
Mar 19, 2014
16336
16363
16126
16222
90,110,224
-114.00(-0.70%)
Mar 18, 2014
16246
16370
16246
16336
79,144,432
+89.00(+0.55%)
Mar 17, 2014
16066
16270
16066
16247
88,926,592
+181.50(+1.13%)
Mar 14, 2014
16106
16165
16047
16066
85,658,216
-43.20(-0.27%)
Mar 13, 2014
16342
16405
16084
16109
86,163,808
-231.20(-1.41%)
Mar 12, 2014
16351
16365
16260
16340
77,895,432
-11.10(-0.07%)
Mar 11, 2014
16419
16460
16325
16351
78,141,512
-67.50(-0.41%)
Mar 10, 2014
16453
16453
16334
16419
68,193,424
-34.00(-0.21%)
Mar 07, 2014
16424
16506
16399
16453
80,684,352
+30.80(+0.19%)
Mar 06, 2014
16361
16450
16361
16422
75,900,504
+61.70(+0.38%)
Mar 05, 2014
16396
16407
16344
16360
73,975,040
-35.70(-0.22%)
Mar 04, 2014
16169
16420
16169
16396
96,113,168
+227.90(+1.41%)
Mar 03, 2014
16322
16322
16071
16168
92,740,128
-153.70(-0.94%)
Feb 28, 2014
16273
16399
16226
16322
122,110,544
+49.00(+0.30%)
Feb 27, 2014
16198
16276
16160
16273
97,618,544
+74.30(+0.46%)
Feb 26, 2014
16180
16252
16156
16198
93,981,232
+18.70(+0.12%)
Feb 25, 2014
16207
16254
16147
16180
99,420,192
-27.40(-0.17%)
Feb 24, 2014
16102
16300
16103
16207
244,543,104
+103.80(+0.64%)
Feb 21, 2014
16136
16192
16094
16103
126,561,656
-29.90(-0.19%)
Feb 20, 2014
16044
16162
16007
16133
77,715,432
+92.60(+0.58%)
Feb 19, 2014
16126
16226
16032
16041
80,564,720
-89.80(-0.56%)
Feb 18, 2014
16154
16167
16107
16130
91,252,472
-24.00(-0.15%)
Feb 14, 2014
16018
16154
16154
16154
84,060,000
+126.80(+0.79%)
Feb 13, 2014
15947
16039
15863
16028
99,440,968
+63.70(+0.40%)
Feb 12, 2014
15993
16037
15929
15964
76,775,304
-30.90(-0.19%)
Feb 11, 2014
15804
16027
15803
15995
95,927,976
+193.00(+1.22%)
Feb 10, 2014
15794
15802
15734
15802
84,097,992
+7.70(+0.05%)
Feb 07, 2014
15631
15798
15626
15794
105,781,584
+165.60(+1.06%)
Feb 06, 2014
15444
15632
15443
15628
106,974,888
+188.30(+1.22%)
Feb 05, 2014
15443
15478
15341
15440
105,124,448
-5.00(-0.03%)
Feb 04, 2014
15373
15482
15357
15445
124,073,200
+72.40(+0.47%)
Feb 03, 2014
15698
15708
15356
15373
151,043,616
-326.00(-2.08%)
Jan 31, 2014
15847
15847
15618
15699
137,068,160
-149.80(-0.95%)
Jan 30, 2014
15743
15908
15733
15849
92,092,304
+109.80(+0.70%)
Jan 29, 2014
15927
15927
15709
15739
109,573,864
-189.80(-1.19%)
Jan 28, 2014
15841
15946
15841
15929
89,104,768
+90.70(+0.57%)
Jan 27, 2014
15879
15943
15784
15838
127,531,160
-41.20(-0.26%)
Jan 24, 2014
16203
16203
15879
15879
141,441,264
-318.20(-1.96%)
Jan 23, 2014
16372
16373
16141
16197
99,944,240
-176.00(-1.07%)
Jan 22, 2014
16420
16454
16333
16373
87,469,280
-41.10(-0.25%)
Jan 21, 2014
16459
16521
16316
16414
111,553,696
-44.20(-0.27%)
Jan 17, 2014
16408
16459
16459
16459
184,970,000
+41.60(+0.25%)
Jan 16, 2014
16478
16478
16376
16417
86,991,528
-64.90(-0.39%)
Jan 15, 2014
16378
16505
16374
16482
101,124,328
+108.00(+0.66%)
Jan 14, 2014
16262
16374
16261
16374
98,605,896
+116.00(+0.71%)
Jan 13, 2014
16434
16453
16241
16258
111,672,848
-179.20(-1.09%)
Jan 10, 2014
16454
16488
16379
16437
85,190,832
-7.70(-0.05%)
Jan 09, 2014
16471
16525
16379
16445
83,977,168
-17.90(-0.11%)
Jan 08, 2014
16528
16529
16417
16463
103,260,264
-68.20(-0.41%)
Jan 07, 2014
16429
16562
16429
16531
81,269,088
+105.80(+0.64%)
Jan 06, 2014
16474
16533
16406
16425
89,347,680
-44.90(-0.27%)
Jan 03, 2014
16457
16519
16439
16470
72,770,280
+28.70(+0.17%)
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
.