Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
41,563.08
USD
+228.03 (+0.55%)
Daily Price
Updated: 4:51 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
41366
41585
41146
41563
4,950,722
+228.00(+0.55%)
Aug 29, 2024
41346
41578
41087
41335
3,074,122
+243.70(+0.59%)
Aug 28, 2024
41250
41351
40842
41091
2,716,338
-159.10(-0.39%)
Aug 27, 2024
41186
41272
41109
41250
2,481,930
+10.00(+0.02%)
Aug 26, 2024
41201
41420
41140
41240
2,487,119
+65.40(+0.16%)
Aug 23, 2024
40879
41208
40843
41175
3,000,887
+462.30(+1.14%)
Aug 22, 2024
40932
41027
40584
40713
3,081,997
-177.70(-0.43%)
Aug 21, 2024
40881
40974
40738
40890
2,794,987
+55.50(+0.14%)
Aug 20, 2024
40874
40909
40757
40835
2,885,116
-61.50(-0.15%)
Aug 19, 2024
40671
40907
40671
40896
2,821,876
+236.70(+0.58%)
Aug 16, 2024
40529
40726
40454
40660
3,232,990
+96.70(+0.24%)
Aug 15, 2024
40296
40590
40296
40563
4,424,291
+554.70(+1.39%)
Aug 14, 2024
39801
40069
39737
40008
3,134,372
+242.80(+0.61%)
Aug 13, 2024
39445
39793
39392
39766
3,640,860
+408.60(+1.04%)
Aug 12, 2024
39556
39587
39252
39357
3,107,613
-140.50(-0.36%)
Aug 09, 2024
39408
39629
39230
39498
3,165,355
+51.00(+0.13%)
Aug 08, 2024
38940
39508
38923
39446
3,753,336
+683.10(+1.76%)
Aug 07, 2024
39230
39478
38732
38763
4,267,552
-234.30(-0.60%)
Aug 06, 2024
38736
39450
38638
38998
4,625,242
+294.40(+0.76%)
Aug 05, 2024
38681
39056
38499
38703
6,588,950
-1034.00(-2.60%)
Aug 02, 2024
39948
40075
39359
39737
8,422,258
-610.70(-1.51%)
Aug 01, 2024
40917
41097
40099
40348
4,455,469
-494.80(-1.21%)
Jul 31, 2024
40769
41199
40656
40843
4,174,426
+99.50(+0.24%)
Jul 30, 2024
40622
40866
40529
40743
3,511,151
+203.40(+0.50%)
Jul 29, 2024
40666
40682
40389
40540
2,719,668
-49.40(-0.12%)
Jul 26, 2024
40141
40754
40141
40589
3,344,549
+654.20(+1.64%)
Jul 25, 2024
39829
40439
39818
39935
3,758,144
+81.20(+0.20%)
Jul 24, 2024
40211
40258
39807
39854
3,942,758
-504.20(-1.25%)
Jul 23, 2024
40444
40528
40320
40358
2,876,166
-57.30(-0.14%)
Jul 22, 2024
40414
40472
40223
40415
3,515,852
+127.90(+0.32%)
Jul 19, 2024
40592
40626
40203
40288
3,545,688
-377.50(-0.93%)
Jul 18, 2024
41157
41376
40598
40665
3,885,450
-533.10(-1.29%)
Jul 17, 2024
40863
41222
40850
41198
4,345,418
+243.60(+0.59%)
Jul 16, 2024
40264
40989
40264
40954
3,063,662
+742.80(+1.85%)
Jul 15, 2024
40138
40351
40136
40212
3,088,152
+210.80(+0.53%)
Jul 12, 2024
39783
40257
39783
40001
3,290,698
+247.10(+0.62%)
Jul 11, 2024
39746
39876
39623
39754
3,619,512
+32.40(+0.08%)
Jul 10, 2024
39272
39736
39257
39721
3,341,479
+429.40(+1.09%)
Jul 09, 2024
39357
39492
39147
39292
3,593,347
-52.80(-0.13%)
Jul 08, 2024
39392
39655
39278
39345
3,574,141
-31.10(-0.08%)
Jul 05, 2024
39313
39400
39169
39376
3,314,961
+67.90(+0.17%)
Jul 03, 2024
39308
39308
39308
39308
2,021,020
-23.90(-0.06%)
Jul 02, 2024
39114
39340
39086
39332
3,177,212
+162.40(+0.41%)
Jul 01, 2024
39186
39438
39038
39170
3,479,788
+50.60(+0.13%)
Jun 28, 2024
39092
39444
38937
39119
6,885,012
-45.20(-0.12%)
Jun 27, 2024
39107
39251
39027
39164
3,363,210
+36.30(+0.09%)
Jun 26, 2024
39063
39184
38909
39128
3,330,147
+15.60(+0.04%)
Jun 25, 2024
39399
39423
38997
39112
3,391,474
-299.00(-0.76%)
Jun 24, 2024
39184
39571
39184
39411
3,738,020
+260.90(+0.67%)
Jun 21, 2024
39208
39257
39062
39150
8,392,962
+15.50(+0.04%)
Jun 20, 2024
38805
39232
38778
39135
3,976,346
+299.90(+0.77%)
Jun 18, 2024
38835
38835
38835
38835
3,241,044
+56.80(+0.15%)
Jun 17, 2024
38565
38840
38432
38778
3,461,643
+188.90(+0.49%)
Jun 14, 2024
38528
38595
38306
38589
2,751,222
-57.90(-0.15%)
Jun 13, 2024
38677
38712
38408
38647
3,416,697
-65.10(-0.17%)
Jun 12, 2024
38951
39120
38621
38712
4,720,869
-35.20(-0.09%)
Jun 11, 2024
38796
38796
38446
38747
3,831,446
-120.60(-0.31%)
Jun 10, 2024
38785
38878
38665
38868
3,305,779
+69.00(+0.18%)
Jun 07, 2024
38861
39105
38752
38799
2,723,380
-87.20(-0.22%)
Jun 06, 2024
38825
39004
38736
38886
2,690,022
+78.90(+0.20%)
Jun 05, 2024
38775
38844
38549
38807
3,108,184
+96.00(+0.25%)
Jun 04, 2024
38519
38787
38398
38711
3,042,249
+140.30(+0.36%)
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
.