Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
38,503.69
USD
+263.71 (+0.69%)
Daily Price
Updated: 4:15 PM EDT, Apr 23, 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 (%)
Sep 28, 2018
26408
26516
26384
26458
2,640,279
+18.40(+0.07%)
Sep 27, 2018
26418
26557
26380
26440
2,246,647
+54.60(+0.21%)
Sep 26, 2018
26537
26606
26349
26385
2,617,801
-106.90(-0.40%)
Sep 25, 2018
26602
26635
26476
26492
2,312,934
-69.90(-0.26%)
Sep 24, 2018
26705
26710
26549
26562
2,532,055
-181.40(-0.68%)
Sep 21, 2018
26726
26769
26680
26744
6,576,196
+86.50(+0.32%)
Sep 20, 2018
26519
26698
26519
26657
2,576,431
+251.20(+0.95%)
Sep 19, 2018
26288
26464
26281
26406
2,500,495
+158.80(+0.61%)
Sep 18, 2018
26076
26317
26076
26247
2,409,877
+184.90(+0.71%)
Sep 17, 2018
26152
26184
26030
26062
2,277,602
-92.60(-0.35%)
Sep 14, 2018
26170
26211
26068
26155
2,286,397
+8.70(+0.03%)
Sep 13, 2018
26084
26192
26067
26146
2,597,177
+147.10(+0.57%)
Sep 12, 2018
25989
26146
25929
25999
2,817,080
+27.80(+0.11%)
Sep 11, 2018
25841
26020
25754
25971
2,618,808
+114.00(+0.44%)
Sep 10, 2018
25992
26040
25854
25857
2,493,471
-59.40(-0.23%)
Sep 07, 2018
25951
26003
25818
25916
2,813,452
-79.40(-0.31%)
Sep 06, 2018
25973
26074
25881
25996
2,602,899
+20.90(+0.08%)
Sep 05, 2018
25920
26011
25871
25975
2,828,924
+22.50(+0.09%)
Sep 04, 2018
25916
25972
25806
25952
2,541,150
-12.30(-0.05%)
Aug 31, 2018
25965
25965
25965
25965
2,734,409
-22.10(-0.09%)
Aug 30, 2018
26099
26104
25935
25987
2,387,151
-137.70(-0.53%)
Aug 29, 2018
26082
26168
26035
26125
2,132,072
+60.60(+0.23%)
Aug 28, 2018
26093
26122
26038
26064
2,089,447
+14.40(+0.06%)
Aug 27, 2018
25883
26068
25883
26050
2,187,083
+259.30(+1.01%)
Aug 24, 2018
25689
25826
25689
25790
2,003,254
+133.30(+0.52%)
Aug 23, 2018
25715
25763
25608
25657
2,123,565
-76.60(-0.30%)
Aug 22, 2018
25825
25836
25722
25734
2,001,976
-88.70(-0.34%)
Aug 21, 2018
25787
25889
25785
25822
2,396,869
+63.60(+0.25%)
Aug 20, 2018
25728
25790
25716
25759
2,472,341
+89.40(+0.35%)
Aug 17, 2018
25551
25728
25522
25669
2,841,559
+110.60(+0.43%)
Aug 16, 2018
25295
25607
25295
25559
3,387,109
+396.30(+1.57%)
Aug 15, 2018
25235
25235
24966
25162
2,931,601
-137.50(-0.54%)
Aug 14, 2018
25216
25340
25202
25300
2,179,852
+112.20(+0.45%)
Aug 13, 2018
25327
25381
25154
25188
2,186,156
-125.40(-0.50%)
Aug 10, 2018
25401
25401
25223
25313
2,344,834
-196.10(-0.77%)
Aug 09, 2018
25590
25613
25493
25509
2,137,357
-74.60(-0.29%)
Aug 08, 2018
25616
25634
25558
25584
2,154,575
-45.10(-0.18%)
Aug 07, 2018
25552
25693
25552
25629
2,368,050
+126.70(+0.50%)
Aug 06, 2018
25437
25540
25381
25502
2,351,326
+39.60(+0.16%)
Aug 03, 2018
25360
25468
25325
25463
2,390,209
+136.40(+0.54%)
Aug 02, 2018
25256
25360
25120
25326
3,068,862
-7.60(-0.03%)
Aug 01, 2018
25462
25489
25278
25334
3,145,502
-81.40(-0.32%)
Jul 31, 2018
25345
25491
25345
25415
3,429,864
+108.40(+0.43%)
Jul 30, 2018
25439
25500
25287
25307
2,940,741
-144.30(-0.57%)
Jul 27, 2018
25520
25580
25370
25451
3,296,773
-76.00(-0.30%)
Jul 26, 2018
25469
25587
25463
25527
294,529,824
+113.00(+0.44%)
Jul 25, 2018
25184
25433
25114
25414
272,133,216
+172.20(+0.68%)
Jul 24, 2018
25092
25287
25092
25242
272,955,232
+197.60(+0.79%)
Jul 23, 2018
25037
25081
24983
25044
225,622,800
-13.80(-0.06%)
Jul 20, 2018
25041
25124
24987
25058
274,076,416
-6.40(-0.03%)
Jul 19, 2018
25139
25154
25053
25064
280,945,984
-134.80(-0.53%)
Jul 18, 2018
25134
25215
25102
25199
246,764,592
+79.40(+0.32%)
Jul 17, 2018
25034
25155
24990
25120
249,597,472
+55.50(+0.22%)
Jul 16, 2018
25026
25072
24980
25064
230,411,392
+45.00(+0.18%)
Jul 13, 2018
24926
25043
24890
25019
255,515,248
+94.50(+0.38%)
Jul 12, 2018
24803
24940
24803
24925
232,081,904
+224.50(+0.91%)
Jul 11, 2018
24790
24815
24664
24700
235,353,360
-219.30(-0.88%)
Jul 10, 2018
24807
24945
24807
24920
233,392,848
+143.10(+0.58%)
Jul 09, 2018
24519
24796
24518
24777
238,615,280
+320.10(+1.31%)
Jul 06, 2018
24352
24520
24282
24456
219,445,920
+99.80(+0.41%)
Jul 05, 2018
24286
24373
24177
24357
237,060,160
+181.90(+0.75%)
Jul 03, 2018
24175
24175
24175
24175
160,955,008
-132.40(-0.54%)
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
.