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
)
38,239.66
USD
+153.86 (+0.40%)
Daily Price
Updated: 5:18 PM EDT, Apr 26, 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 (%)
Feb 29, 2000
10040
10332
9927
10128
12,043,000
+89.60(+0.89%)
Feb 28, 2000
9855
10228
9760
10039
10,265,000
+176.58(+1.79%)
Feb 25, 2000
10091
10196
9768
9862
10,652,000
-230.48(-2.28%)
Feb 24, 2000
10242
10322
9878
10093
12,150,000
-133.10(-1.30%)
Feb 23, 2000
10295
10443
10078
10226
9,937,000
-79.10(-0.77%)
Feb 22, 2000
10220
10447
10012
10305
9,800,000
+85.30(+0.83%)
Feb 18, 2000
10515
10562
10129
10220
10,423,000
-295.10(-2.81%)
Feb 17, 2000
10566
10769
10349
10515
10,348,000
-46.80(-0.44%)
Feb 16, 2000
10712
10832
10469
10561
10,188,000
-156.70(-1.46%)
Feb 15, 2000
10520
10821
10377
10718
10,921,000
+198.30(+1.89%)
Feb 14, 2000
10432
10675
10328
10520
9,273,000
+94.60(+0.91%)
Feb 11, 2000
10639
10763
10301
10425
10,257,000
-218.40(-2.05%)
Feb 10, 2000
10698
10854
10491
10644
10,588,000
-55.60(-0.52%)
Feb 09, 2000
10949
11016
10648
10699
10,505,000
-258.40(-2.36%)
Feb 08, 2000
10904
11139
10827
10958
10,477,000
+51.80(+0.47%)
Feb 07, 2000
10966
11098
10733
10906
9,181,000
-58.00(-0.53%)
Feb 04, 2000
11014
11201
10848
10964
10,451,000
-49.60(-0.45%)
Feb 03, 2000
11010
11208
10800
11013
11,465,000
+10.20(+0.09%)
Feb 02, 2000
11038
11228
10876
11003
10,386,000
-37.80(-0.34%)
Feb 01, 2000
10938
11187
10798
11041
9,810,000
+100.50(+0.92%)
Jan 31, 2000
10736
11060
10610
10940
9,938,000
+201.60(+1.88%)
Jan 28, 2000
11025
11115
10649
10739
10,958,000
-289.10(-2.62%)
Jan 27, 2000
11036
11274
10818
11028
11,295,000
-5.00(-0.05%)
Jan 26, 2000
11026
11281
10871
11033
11,173,000
+3.10(+0.03%)
Jan 25, 2000
11011
11229
10780
11030
10,737,000
+21.70(+0.20%)
Jan 24, 2000
11252
11501
10849
11008
11,158,000
-243.50(-2.16%)
Jan 21, 2000
11356
11514
11114
11252
12,098,000
-99.60(-0.88%)
Jan 20, 2000
11490
11655
11194
11351
11,007,000
-138.10(-1.20%)
Jan 19, 2000
11535
11711
11320
11489
10,878,000
-71.30(-0.62%)
Jan 18, 2000
11719
11835
11397
11561
10,567,000
-162.30(-1.38%)
Jan 14, 2000
11619
11908
11506
11723
10,859,000
+140.60(+1.21%)
Jan 13, 2000
11558
11761
11421
11582
10,304,000
+31.30(+0.27%)
Jan 12, 2000
11507
11752
11386
11551
9,746,000
+40.00(+0.35%)
Jan 11, 2000
11568
11748
11398
11511
10,140,000
-61.10(-0.53%)
Jan 10, 2000
11532
11765
11427
11572
10,648,000
+49.60(+0.43%)
Jan 07, 2000
11247
11656
11168
11523
12,252,000
+269.30(+2.39%)
Jan 06, 2000
11113
11448
10963
11253
10,923,000
+130.60(+1.17%)
Jan 05, 2000
10989
11338
10863
11123
10,855,000
+124.80(+1.13%)
Jan 04, 2000
11350
11358
10907
10998
10,090,000
-359.60(-3.17%)
Jan 03, 2000
11502
11641
11181
11358
9,318,000
-139.60(-1.21%)
Dec 31, 1999
11454
11598
11368
11497
3,740,500
+44.20(+0.39%)
Dec 30, 1999
11484
11640
11389
11453
5,546,800
-31.80(-0.28%)
Dec 29, 1999
11473
11659
11368
11485
5,678,600
+8.00(+0.07%)
Dec 28, 1999
11389
11614
11302
11477
6,554,000
+85.60(+0.75%)
Dec 27, 1999
11411
11603
11253
11391
7,226,000
-14.70(-0.13%)
Dec 23, 1999
11202
11506
11202
11406
7,286,000
+202.20(+1.80%)
Dec 22, 1999
11200
11375
11076
11204
8,500,000
+3.10(+0.03%)
Dec 21, 1999
11142
11336
10974
11200
9,635,000
+56.20(+0.50%)
Dec 20, 1999
11254
11417
11026
11144
9,046,000
-113.10(-1.00%)
Dec 17, 1999
11259
11497
11104
11257
13,498,000
+12.50(+0.11%)
Dec 16, 1999
11224
11397
11016
11245
10,703,000
+19.60(+0.17%)
Dec 15, 1999
11159
11400
11015
11225
10,339,000
+65.10(+0.58%)
Dec 14, 1999
11195
11336
11027
11160
10,278,000
-32.40(-0.29%)
Dec 13, 1999
11218
11380
11024
11193
9,776,000
-32.10(-0.29%)
Dec 10, 1999
11138
11359
11042
11225
9,872,000
+89.90(+0.81%)
Dec 09, 1999
11074
11328
10963
11135
11,221,000
+66.70(+0.60%)
Dec 08, 1999
11107
11273
10957
11068
9,570,000
-38.60(-0.35%)
Dec 07, 1999
11222
11351
10994
11107
10,858,000
-118.30(-1.05%)
Dec 06, 1999
11287
11413
11100
11225
9,168,000
-61.20(-0.54%)
Dec 03, 1999
11046
11424
11046
11286
10,064,000
+247.10(+2.24%)
Dec 02, 1999
10995
11184
10896
11039
9,007,000
+40.70(+0.37%)
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
.