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
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
38,798.99
USD
-87.18 (-0.22%)
Daily Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Jan 31, 2018
26268
26338
26051
26149
470,207,328
+72.50(+0.28%)
Jan 30, 2018
26198
26242
26028
26077
446,480,768
-362.60(-1.37%)
Jan 29, 2018
26584
26609
26435
26440
409,041,536
-177.20(-0.67%)
Jan 26, 2018
26467
26617
26425
26617
477,775,200
+223.90(+0.85%)
Jan 25, 2018
26313
26458
26260
26393
396,463,968
+140.70(+0.54%)
Jan 24, 2018
26282
26393
26107
26252
513,523,072
+41.30(+0.16%)
Jan 23, 2018
26215
26246
26144
26211
429,475,456
-3.80(-0.01%)
Jan 22, 2018
26025
26215
25975
26215
421,841,216
+142.90(+0.55%)
Jan 19, 2018
25987
26072
25943
26072
584,996,864
+53.90(+0.21%)
Jan 18, 2018
26150
26153
25947
26018
480,702,528
-97.90(-0.37%)
Jan 17, 2018
25911
26130
25865
26116
515,425,024
+322.80(+1.25%)
Jan 16, 2018
25988
26075
25703
25793
604,047,616
-10.30(-0.04%)
Jan 12, 2018
25803
25803
25803
25803
376,394,528
+228.50(+0.89%)
Jan 11, 2018
25399
25575
25396
25575
343,020,576
+205.60(+0.81%)
Jan 10, 2018
25348
25405
25257
25369
340,800,000
-16.70(-0.07%)
Jan 09, 2018
25312
25440
25308
25386
332,800,416
+102.80(+0.41%)
Jan 08, 2018
25308
25312
25235
25283
340,501,024
-12.90(-0.05%)
Jan 05, 2018
25115
25300
25112
25296
358,016,768
+220.80(+0.88%)
Jan 04, 2018
24965
25106
24963
25075
401,325,824
+152.40(+0.61%)
Jan 03, 2018
24850
24942
24826
24923
455,182,016
+98.70(+0.40%)
Jan 02, 2018
24809
24863
24742
24824
338,901,632
+104.80(+0.42%)
Dec 29, 2017
24719
24719
24719
24719
270,762,432
-118.30(-0.48%)
Dec 28, 2017
24807
24839
24797
24838
200,649,440
+63.20(+0.26%)
Dec 27, 2017
24766
24790
24732
24774
217,610,368
+28.10(+0.11%)
Dec 26, 2017
24716
24778
24708
24746
205,925,248
-7.90(-0.03%)
Dec 22, 2017
24754
24754
24754
24754
255,140,784
-28.20(-0.11%)
Dec 21, 2017
24778
24851
24766
24782
335,988,672
+55.60(+0.22%)
Dec 20, 2017
24838
24852
24697
24727
339,210,752
-28.10(-0.11%)
Dec 19, 2017
24834
24850
24716
24755
334,984,736
-37.40(-0.15%)
Dec 18, 2017
24740
24876
24740
24792
353,191,712
+140.50(+0.57%)
Dec 15, 2017
24586
24689
24584
24652
635,738,752
+143.00(+0.58%)
Dec 14, 2017
24631
24672
24509
24509
312,939,872
-76.70(-0.31%)
Dec 13, 2017
24525
24666
24518
24585
323,124,352
+80.60(+0.33%)
Dec 12, 2017
24453
24553
24445
24505
336,848,832
+118.80(+0.49%)
Dec 11, 2017
24338
24390
24315
24386
295,150,144
+56.80(+0.23%)
Dec 08, 2017
24263
24330
24226
24329
293,588,448
+117.70(+0.49%)
Dec 07, 2017
24117
24263
24101
24212
318,664,224
+70.60(+0.29%)
Dec 06, 2017
24172
24229
24134
24141
312,378,688
-39.70(-0.16%)
Dec 05, 2017
24335
24350
24155
24181
369,536,064
-109.50(-0.45%)
Dec 04, 2017
24424
24476
24288
24290
421,223,296
+58.50(+0.24%)
Dec 01, 2017
24305
24322
24021
24232
417,906,592
-40.70(-0.17%)
Nov 30, 2017
24014
24328
24014
24272
477,349,440
+331.60(+1.39%)
Nov 29, 2017
23883
23960
23873
23941
399,756,960
+104.00(+0.44%)
Nov 28, 2017
23625
23850
23617
23837
316,471,872
+255.90(+1.09%)
Nov 27, 2017
23553
23634
23545
23581
287,857,824
+22.80(+0.10%)
Nov 24, 2017
23553
23599
23552
23558
118,612,872
+31.80(+0.14%)
Nov 22, 2017
23526
23526
23526
23526
266,705,024
-64.60(-0.27%)
Nov 21, 2017
23500
23618
23500
23591
324,733,952
+160.50(+0.69%)
Nov 20, 2017
23371
23457
23361
23430
314,487,104
+72.10(+0.31%)
Nov 17, 2017
23434
23434
23356
23358
385,995,456
-100.20(-0.43%)
Nov 16, 2017
23365
23492
23365
23458
400,902,016
+187.10(+0.80%)
Nov 15, 2017
23335
23345
23243
23271
401,819,136
-138.20(-0.59%)
Nov 14, 2017
23388
23414
23272
23410
560,748,160
-30.20(-0.13%)
Nov 13, 2017
23368
23462
23343
23440
490,271,104
+17.50(+0.07%)
Nov 10, 2017
23433
23452
23393
23422
351,276,192
-39.70(-0.17%)
Nov 09, 2017
23492
23517
23310
23462
303,250,560
-101.50(-0.43%)
Nov 08, 2017
23543
23575
23511
23563
261,249,008
+6.20(+0.03%)
Nov 07, 2017
23574
23602
23484
23557
280,174,144
+8.80(+0.04%)
Nov 06, 2017
23534
23575
23521
23548
318,609,152
+9.20(+0.04%)
Nov 03, 2017
23550
23557
23482
23539
312,254,784
+22.90(+0.10%)
Nov 02, 2017
23463
23531
23351
23516
342,214,624
+81.30(+0.35%)
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
.