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 (%)
May 29, 2015
18128
18128
17968
18011
139,806,464
-115.40(-0.64%)
May 28, 2015
18154
18154
18066
18126
67,512,856
-36.90(-0.20%)
May 27, 2015
18045
18190
18045
18163
96,383,608
+121.50(+0.67%)
May 26, 2015
18230
18230
17990
18042
109,435,360
-190.50(-1.04%)
May 22, 2015
18232
18232
18232
18232
78,885,064
-53.70(-0.29%)
May 21, 2015
18286
18315
18250
18286
84,264,992
+0.30(+0.00%)
May 20, 2015
18315
18350
18273
18285
80,179,712
-27.00(-0.15%)
May 19, 2015
18300
18351
18261
18312
87,199,512
+13.50(+0.07%)
May 18, 2015
18267
18326
18244
18299
79,050,072
+26.30(+0.14%)
May 15, 2015
18252
18273
18215
18273
108,216,080
+20.40(+0.11%)
May 14, 2015
18062
18255
18062
18252
91,563,264
+191.70(+1.06%)
May 13, 2015
18070
18133
18039
18060
85,078,752
-7.70(-0.04%)
May 12, 2015
18096
18119
17925
18068
89,267,584
-37.00(-0.20%)
May 11, 2015
18188
18200
18089
18105
86,051,288
-85.90(-0.47%)
May 08, 2015
17934
18205
17934
18191
94,958,320
+267.00(+1.49%)
May 07, 2015
17840
17973
17797
17924
80,921,912
+82.10(+0.46%)
May 06, 2015
17935
18020
17733
17842
100,428,112
-86.20(-0.48%)
May 05, 2015
18062
18086
17906
17928
95,333,720
-142.20(-0.79%)
May 04, 2015
18026
18134
18026
18070
86,012,832
+46.30(+0.26%)
May 01, 2015
17859
18029
17859
18024
91,702,040
+183.60(+1.03%)
Apr 30, 2015
18033
18033
17775
17840
129,175,192
-195.00(-1.08%)
Apr 29, 2015
18094
18096
17954
18036
101,971,704
-74.60(-0.41%)
Apr 28, 2015
18036
18120
17917
18110
124,903,736
+72.10(+0.40%)
Apr 27, 2015
18098
18176
18025
18038
119,782,864
-42.10(-0.23%)
Apr 24, 2015
18056
18109
18009
18080
119,130,752
+21.40(+0.12%)
Apr 23, 2015
18032
18133
17967
18059
100,029,112
+20.40(+0.11%)
Apr 22, 2015
17951
18056
17888
18038
91,254,360
+88.70(+0.49%)
Apr 21, 2015
18034
18110
17930
17950
95,163,312
-85.30(-0.47%)
Apr 20, 2015
17841
18092
17841
18035
103,150,976
+208.60(+1.17%)
Apr 17, 2015
18103
18103
17748
17826
138,864,064
-279.50(-1.54%)
Apr 16, 2015
18106
18169
18064
18106
89,513,936
-6.80(-0.04%)
Apr 15, 2015
18046
18160
18046
18113
113,597,472
+75.90(+0.42%)
Apr 14, 2015
17979
18076
17906
18037
82,631,592
+59.70(+0.33%)
Apr 13, 2015
18052
18108
17975
17977
120,076,688
-80.70(-0.45%)
Apr 10, 2015
17957
18067
17946
18058
116,409,888
+99.00(+0.55%)
Apr 09, 2015
17898
17984
17823
17959
86,713,152
+56.20(+0.31%)
Apr 08, 2015
17878
17976
17822
17902
76,814,408
+27.10(+0.15%)
Apr 07, 2015
17884
17983
17871
17875
72,138,984
-5.40(-0.03%)
Apr 06, 2015
17756
17942
17647
17881
100,844,880
+117.60(+0.66%)
Apr 02, 2015
17763
17763
17763
17763
87,317,536
+65.00(+0.37%)
Apr 01, 2015
17778
17778
17585
17698
103,351,616
-77.90(-0.44%)
Mar 31, 2015
17965
17965
17773
17776
119,447,640
-200.20(-1.11%)
Mar 30, 2015
17728
18009
17728
17976
104,029,400
+263.60(+1.49%)
Mar 27, 2015
17674
17729
17630
17713
103,221,504
+34.50(+0.20%)
Mar 26, 2015
17716
17760
17579
17678
117,734,968
-40.30(-0.23%)
Mar 25, 2015
18013
18042
17718
17718
106,544,952
-292.60(-1.62%)
Mar 24, 2015
18111
18149
18010
18011
87,191,752
-104.90(-0.58%)
Mar 23, 2015
18137
18206
18116
18116
98,025,528
-11.70(-0.06%)
Mar 20, 2015
17961
18197
17961
18128
334,245,152
+168.70(+0.94%)
Mar 19, 2015
18073
18073
17934
17959
107,820,256
-117.20(-0.65%)
Mar 18, 2015
17847
18097
17698
18076
130,945,168
+227.10(+1.27%)
Mar 17, 2015
17972
17972
17786
17849
82,560,216
-128.30(-0.71%)
Mar 16, 2015
17751
17988
17751
17977
101,760,920
+228.10(+1.29%)
Mar 13, 2015
17889
17889
17630
17749
113,628,768
-145.90(-0.82%)
Mar 12, 2015
17627
17900
17620
17895
111,548,320
+259.80(+1.47%)
Mar 11, 2015
17663
17732
17627
17635
102,120,696
-27.50(-0.16%)
Mar 10, 2015
17990
17990
17663
17663
120,437,824
-332.80(-1.85%)
Mar 09, 2015
17857
18031
17857
17996
85,824,768
+138.90(+0.78%)
Mar 06, 2015
18136
18136
17825
17857
113,353,088
-278.90(-1.54%)
Mar 05, 2015
18097
18160
18088
18136
75,840,776
+38.80(+0.21%)
Mar 04, 2015
18203
18203
18035
18097
80,901,096
-106.50(-0.59%)
Mar 03, 2015
18282
18282
18159
18203
83,832,768
-85.20(-0.47%)
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
.