Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DJI: DJI )

43,988.99 USD +259.65 (+0.59%)
Daily Price Updated: 4:59 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 20987 20988 20927 20940 329,991,680 -40.80(-0.19%)
Apr 27, 2017 20991 21006 20936 20981 302,230,880 +6.20(+0.03%)
Apr 26, 2017 21010 21071 20972 20975 326,738,432 -21.00(-0.10%)
Apr 25, 2017 20916 21027 20909 20996 347,768,096 +232.20(+1.12%)
Apr 24, 2017 20724 20792 20724 20764 334,393,216 +216.10(+1.05%)
Apr 21, 2017 20578 20601 20505 20548 369,603,072 -30.90(-0.15%)
Apr 20, 2017 20407 20630 20407 20579 311,712,704 +174.20(+0.85%)
Apr 19, 2017 20504 20547 20380 20404 294,265,440 -118.80(-0.58%)
Apr 18, 2017 20561 20600 20462 20523 261,663,088 -113.60(-0.55%)
Apr 17, 2017 20485 20644 20485 20637 228,533,632 +183.70(+0.90%)
Apr 13, 2017 20453 20453 20453 20453 234,542,336 -138.70(-0.67%)
Apr 12, 2017 20638 20642 20553 20592 256,250,080 -59.40(-0.29%)
Apr 11, 2017 20644 20660 20513 20651 254,831,696 -6.70(-0.03%)
Apr 10, 2017 20668 20750 20615 20658 222,123,536 +1.90(+0.01%)
Apr 07, 2017 20648 20726 20607 20656 219,733,168 -6.80(-0.03%)
Apr 06, 2017 20654 20746 20612 20663 250,977,952 +14.70(+0.07%)
Apr 05, 2017 20745 20888 20640 20648 281,346,144 -41.00(-0.20%)
Apr 04, 2017 20635 20701 20605 20689 236,722,080 +39.00(+0.19%)
Apr 03, 2017 20665 20692 20518 20650 285,100,160 -13.00(-0.06%)
Mar 31, 2017 20700 20723 20661 20663 303,771,040 -65.30(-0.32%)
Mar 30, 2017 20663 20754 20644 20728 270,298,368 +69.20(+0.33%)
Mar 29, 2017 20676 20685 20625 20659 235,773,584 -42.20(-0.20%)
Mar 28, 2017 20542 20736 20520 20702 291,011,552 +150.50(+0.73%)
Mar 27, 2017 20488 20578 20413 20551 267,167,792 -45.70(-0.22%)
Mar 24, 2017 20674 20718 20530 20597 292,981,472 -59.90(-0.29%)
Mar 23, 2017 20645 20758 20619 20657 274,861,792 -4.70(-0.02%)
Mar 22, 2017 20640 20686 20579 20661 322,486,528 -6.70(-0.03%)
Mar 21, 2017 20956 20970 20653 20668 366,893,792 -237.90(-1.14%)
Mar 20, 2017 20916 20955 20886 20906 245,222,736 -8.70(-0.04%)
Mar 17, 2017 20965 20980 20911 20915 535,281,184 -20.00(-0.10%)
Mar 16, 2017 20969 21000 20894 20935 263,995,072 -15.50(-0.07%)
Mar 15, 2017 20875 20978 20860 20950 296,154,976 +112.70(+0.54%)
Mar 14, 2017 20849 20874 20786 20837 245,049,024 -44.10(-0.21%)
Mar 13, 2017 20899 20926 20846 20882 287,804,448 -21.50(-0.10%)
Mar 10, 2017 20919 20940 20828 20903 315,431,232 +44.80(+0.21%)
Mar 09, 2017 20864 20901 20777 20858 275,057,664 +2.50(+0.01%)
Mar 08, 2017 20940 20951 20836 20856 294,612,096 -69.10(-0.33%)
Mar 07, 2017 20935 20970 20901 20925 271,502,912 -29.50(-0.14%)
Mar 06, 2017 20956 20986 20912 20954 265,923,072 -51.40(-0.24%)
Mar 03, 2017 21009 21040 20954 21006 254,422,384 +2.70(+0.01%)
Mar 02, 2017 21129 21129 20997 21003 319,632,416 -112.60(-0.53%)
Mar 01, 2017 20957 21169 20957 21116 388,257,600 +303.40(+1.46%)
Feb 28, 2017 20834 20841 20781 20812 337,121,504 -25.20(-0.12%)
Feb 27, 2017 20809 20851 20775 20837 255,044,368 +15.60(+0.07%)
Feb 24, 2017 20752 20822 20734 20822 292,539,200 +11.50(+0.06%)
Feb 23, 2017 20817 20841 20746 20810 301,427,648 +34.70(+0.17%)
Feb 22, 2017 20715 20782 20692 20776 309,887,904 +32.60(+0.16%)
Feb 21, 2017 20663 20758 20663 20743 322,644,096 +118.90(+0.58%)
Feb 17, 2017 20624 20624 20624 20624 340,617,984 +4.30(+0.02%)
Feb 16, 2017 20627 20640 20557 20620 353,625,952 +7.90(+0.04%)
Feb 15, 2017 20504 20620 20496 20612 381,081,376 +107.50(+0.52%)
Feb 14, 2017 20374 20504 20374 20504 354,772,384 +92.20(+0.45%)
Feb 13, 2017 20338 20442 20323 20412 310,801,728 +142.80(+0.70%)
Feb 10, 2017 20211 20298 20205 20269 312,233,280 +97.00(+0.48%)
Feb 09, 2017 20062 20206 20062 20172 324,798,080 +118.10(+0.59%)
Feb 08, 2017 20049 20068 20015 20054 279,323,264 -36.00(-0.18%)
Feb 07, 2017 20108 20155 20069 20090 278,343,776 +37.90(+0.19%)
Feb 06, 2017 20026 20095 20003 20052 281,877,056 -19.10(-0.10%)
Feb 03, 2017 19964 20082 19964 20072 344,216,320 +186.60(+0.94%)
Feb 02, 2017 19858 19923 19831 19885 346,023,456 -6.00(-0.03%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance