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
)
38,807.33
USD
+96.04 (+0.25%)
Daily Price
Updated: 4:15 PM EDT, Jun 5, 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 (%)
Apr 30, 2007
13120
13162
13062
13063
264,088,944
-58.00(-0.44%)
Apr 27, 2007
13104
13148
13073
13121
270,913,216
+15.40(+0.12%)
Apr 26, 2007
13089
13133
13068
13106
251,623,472
+15.60(+0.12%)
Apr 25, 2007
12951
13108
12951
13090
250,170,080
+136.00(+1.05%)
Apr 24, 2007
12920
12990
12902
12954
238,385,472
+34.50(+0.27%)
Apr 23, 2007
12962
12984
12917
12919
223,280,400
-42.60(-0.33%)
Apr 20, 2007
12811
12966
12810
12962
415,649,120
+153.40(+1.20%)
Apr 19, 2007
12800
12830
12735
12809
262,594,640
+4.80(+0.04%)
Apr 18, 2007
12771
12838
12729
12804
261,947,232
+30.80(+0.24%)
Apr 17, 2007
12720
12790
12708
12773
256,883,136
+52.50(+0.41%)
Apr 16, 2007
12612
12731
12611
12720
225,023,632
+108.40(+0.86%)
Apr 13, 2007
12552
12615
12530
12612
224,235,264
+59.10(+0.47%)
Apr 12, 2007
12484
12557
12428
12553
218,301,392
+68.40(+0.55%)
Apr 11, 2007
12573
12580
12456
12485
245,474,672
-89.20(-0.71%)
Apr 10, 2007
12568
12589
12550
12574
214,688,192
+4.70(+0.04%)
Apr 09, 2007
12563
12594
12555
12569
191,590,448
+8.90(+0.07%)
Apr 05, 2007
12523
12572
12500
12560
164,930,784
+30.20(+0.24%)
Apr 04, 2007
12511
12542
12496
12530
210,134,288
+19.70(+0.16%)
Apr 03, 2007
12379
12534
12379
12510
220,474,800
+128.00(+1.03%)
Apr 02, 2007
12354
12395
12324
12382
209,419,856
+28.00(+0.23%)
Mar 30, 2007
12349
12417
12243
12354
233,625,872
+5.50(+0.04%)
Mar 29, 2007
12302
12382
12268
12349
208,156,272
+48.40(+0.39%)
Mar 28, 2007
12396
12396
12257
12300
224,830,896
-96.90(-0.78%)
Mar 27, 2007
12469
12469
12377
12397
209,030,960
-71.80(-0.58%)
Mar 26, 2007
12480
12487
12367
12469
219,957,024
-11.90(-0.10%)
Mar 23, 2007
12460
12511
12449
12481
206,410,848
+19.90(+0.16%)
Mar 22, 2007
12447
12476
12408
12461
232,691,232
+13.60(+0.11%)
Mar 21, 2007
12289
12480
12264
12448
245,997,568
+159.40(+1.30%)
Mar 20, 2007
12227
12294
12213
12288
196,618,048
+61.90(+0.51%)
Mar 19, 2007
12110
12235
12110
12226
208,478,416
+115.80(+0.96%)
Mar 16, 2007
12160
12190
12082
12110
388,659,712
-49.30(-0.41%)
Mar 15, 2007
12133
12188
12106
12160
232,601,296
+26.30(+0.22%)
Mar 14, 2007
12074
12143
11940
12133
333,450,816
+57.40(+0.48%)
Mar 13, 2007
12308
12308
12072
12076
312,343,232
-242.60(-1.97%)
Mar 12, 2007
12276
12350
12246
12319
219,581,392
+42.30(+0.34%)
Mar 09, 2007
12262
12331
12228
12276
211,035,248
+15.60(+0.13%)
Mar 08, 2007
12193
12304
12193
12261
241,066,864
+68.20(+0.56%)
Mar 07, 2007
12204
12257
12179
12192
263,543,408
-15.10(-0.12%)
Mar 06, 2007
12051
12224
12051
12208
278,809,728
+157.20(+1.30%)
Mar 05, 2007
12112
12189
12039
12050
278,770,848
-63.70(-0.53%)
Mar 02, 2007
12234
12247
12107
12114
315,182,304
-120.20(-0.98%)
Mar 01, 2007
12266
12289
12060
12234
372,009,920
-34.30(-0.28%)
Feb 28, 2007
12215
12354
12186
12269
412,818,368
+52.40(+0.43%)
Feb 27, 2007
12629
12629
12086
12216
393,298,912
-416.10(-3.29%)
Feb 26, 2007
12648
12697
12608
12632
229,568,576
-15.20(-0.12%)
Feb 23, 2007
12680
12682
12628
12648
215,430,544
-38.50(-0.30%)
Feb 22, 2007
12736
12764
12651
12686
206,863,088
-52.40(-0.41%)
Feb 21, 2007
12783
12783
12707
12738
213,474,528
-46.20(-0.36%)
Feb 20, 2007
12767
12796
12705
12785
184,039,440
+17.00(+0.13%)
Feb 16, 2007
12764
12769
12744
12768
243,559,504
+2.60(+0.02%)
Feb 15, 2007
12742
12779
12729
12765
183,284,592
+23.10(+0.18%)
Feb 14, 2007
12651
12759
12651
12742
210,877,824
+87.10(+0.69%)
Feb 13, 2007
12549
12658
12549
12655
204,937,600
+102.30(+0.81%)
Feb 12, 2007
12580
12608
12536
12552
174,984,960
-28.30(-0.22%)
Feb 09, 2007
12638
12676
12545
12581
220,325,552
-56.80(-0.45%)
Feb 08, 2007
12666
12666
12576
12638
193,816,416
-29.30(-0.23%)
Feb 07, 2007
12657
12700
12630
12667
194,015,760
+0.60(+0.00%)
Feb 06, 2007
12662
12681
12634
12666
201,003,696
+4.60(+0.04%)
Feb 05, 2007
12653
12681
12630
12662
204,144,688
+8.20(+0.06%)
Feb 02, 2007
12674
12684
12638
12654
203,607,984
-20.20(-0.16%)
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
.