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
)
41,914.75
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 28, 2021
34529
34529
34529
34529
2,908,867
+64.80(+0.19%)
May 27, 2021
34432
34609
34389
34465
5,149,527
+141.50(+0.41%)
May 26, 2021
34336
34410
34271
34323
2,583,235
+10.60(+0.03%)
May 25, 2021
34429
34511
34266
34312
2,856,554
-81.50(-0.24%)
May 24, 2021
34254
34472
34254
34394
2,483,764
+186.20(+0.54%)
May 21, 2021
34122
34416
34122
34208
3,095,882
+123.70(+0.36%)
May 20, 2021
33906
34233
33872
34084
3,200,992
+188.10(+0.55%)
May 19, 2021
33946
33946
33474
33896
3,481,530
-164.70(-0.48%)
May 18, 2021
34351
34409
34044
34061
2,894,562
-267.10(-0.78%)
May 17, 2021
34375
34384
34177
34328
2,875,558
-54.30(-0.16%)
May 14, 2021
34051
34454
34051
34382
3,075,220
+360.70(+1.06%)
May 13, 2021
33625
34182
33624
34021
3,506,104
+433.70(+1.29%)
May 12, 2021
34206
34208
33555
33588
3,808,068
-681.50(-1.99%)
May 11, 2021
34573
34573
34075
34269
4,111,947
-473.60(-1.36%)
May 10, 2021
34785
35092
34742
34743
3,611,820
-35.00(-0.10%)
May 07, 2021
34578
34811
34464
34778
3,120,149
+229.30(+0.66%)
May 06, 2021
34245
34561
34185
34548
3,155,424
+318.20(+0.93%)
May 05, 2021
34164
34331
34040
34230
3,078,290
+97.30(+0.29%)
May 04, 2021
34080
34148
33766
34133
4,076,124
+19.80(+0.06%)
May 03, 2021
33905
34221
33905
34113
2,897,871
+238.30(+0.70%)
Apr 30, 2021
33989
33989
33785
33875
3,761,057
-185.50(-0.54%)
Apr 29, 2021
33856
34087
33744
34060
4,083,856
+240.00(+0.71%)
Apr 28, 2021
33860
33947
33806
33820
3,354,438
-164.50(-0.48%)
Apr 27, 2021
33932
34044
33870
33985
2,886,054
+3.30(+0.01%)
Apr 26, 2021
34044
34149
33941
33982
2,792,505
-61.90(-0.18%)
Apr 23, 2021
33804
34158
33713
34044
3,496,691
+227.60(+0.67%)
Apr 22, 2021
34110
34127
33717
33816
3,460,389
-321.40(-0.94%)
Apr 21, 2021
33808
34160
33774
34137
2,882,821
+316.00(+0.93%)
Apr 20, 2021
34034
34034
33687
33821
3,506,307
-256.30(-0.75%)
Apr 19, 2021
34182
34182
33981
34078
3,123,036
-123.10(-0.36%)
Apr 16, 2021
34058
34257
34058
34201
3,481,818
+164.70(+0.48%)
Apr 15, 2021
33788
34069
33788
34036
3,195,358
+305.10(+0.90%)
Apr 14, 2021
33669
33911
33669
33731
3,107,911
+53.60(+0.16%)
Apr 13, 2021
33721
33742
33546
33677
3,241,442
-68.10(-0.20%)
Apr 12, 2021
33775
33786
33666
33745
3,229,575
-55.20(-0.16%)
Apr 09, 2021
33526
33811
33526
33801
3,178,166
+297.00(+0.89%)
Apr 08, 2021
33470
33507
33343
33504
3,034,894
+57.30(+0.17%)
Apr 07, 2021
33445
33522
33348
33446
2,728,815
+16.10(+0.05%)
Apr 06, 2021
33500
33545
33380
33430
2,955,280
-97.00(-0.29%)
Apr 05, 2021
33222
33618
33222
33527
3,442,432
+374.00(+1.13%)
Apr 01, 2021
33153
33153
33153
33153
3,118,102
+171.60(+0.52%)
Mar 31, 2021
33116
33171
32981
32982
4,139,302
-85.40(-0.26%)
Mar 30, 2021
33128
33171
32989
33067
3,064,242
-104.40(-0.31%)
Mar 29, 2021
33088
33259
32905
33171
3,439,399
+98.50(+0.30%)
Mar 26, 2021
32681
33091
32681
33073
3,834,523
+453.40(+1.39%)
Mar 25, 2021
32347
32673
32075
32620
4,119,234
+199.40(+0.62%)
Mar 24, 2021
32471
32788
32418
32420
3,983,673
-3.10(-0.01%)
Mar 23, 2021
32692
32754
32356
32423
3,851,425
-308.00(-0.94%)
Mar 22, 2021
32602
32810
32512
32731
3,827,263
+103.20(+0.32%)
Mar 19, 2021
32858
32858
32505
32628
8,470,210
-234.30(-0.71%)
Mar 18, 2021
32928
33228
32831
32862
4,172,989
-153.10(-0.46%)
Mar 17, 2021
32826
33048
32782
33015
3,909,620
+189.50(+0.58%)
Mar 16, 2021
32967
32967
32778
32826
3,862,673
-127.60(-0.39%)
Mar 15, 2021
32799
32968
32630
32954
3,599,963
+174.90(+0.53%)
Mar 12, 2021
32462
32793
32462
32779
3,482,868
+293.00(+0.90%)
Mar 11, 2021
32354
32662
32347
32486
3,997,903
+188.60(+0.58%)
Mar 10, 2021
32002
32390
32000
32297
4,089,562
+464.30(+1.46%)
Mar 09, 2021
31892
32150
31823
31833
4,586,372
+30.30(+0.10%)
Mar 08, 2021
31512
32148
31512
31802
4,968,265
+306.10(+0.97%)
Mar 05, 2021
31029
31580
30767
31496
5,053,476
+572.20(+1.85%)
Mar 04, 2021
31289
31462
30548
30924
5,376,349
-346.00(-1.11%)
Mar 03, 2021
31353
31563
31266
31270
4,095,071
-121.40(-0.39%)
Mar 02, 2021
31535
31611
31377
31392
3,371,728
-144.00(-0.46%)
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
.