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
)
39,069.59
USD
+4.33 (+0.01%)
Daily Price
Updated: 5:14 PM EDT, May 24, 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 (%)
Jul 31, 2017
21863
21930
21862
21891
306,220,672
+60.80(+0.28%)
Jul 28, 2017
21788
21841
21756
21830
285,634,656
+33.70(+0.15%)
Jul 27, 2017
21717
21798
21688
21797
405,166,368
+85.60(+0.39%)
Jul 26, 2017
21690
21742
21683
21711
276,913,568
+97.60(+0.45%)
Jul 25, 2017
21639
21671
21577
21613
303,506,336
+100.20(+0.47%)
Jul 24, 2017
21578
21578
21496
21513
282,426,976
-66.90(-0.31%)
Jul 21, 2017
21592
21593
21504
21580
362,832,256
-31.70(-0.15%)
Jul 20, 2017
21642
21661
21578
21612
311,484,480
-29.00(-0.13%)
Jul 19, 2017
21569
21641
21566
21641
248,828,384
+66.10(+0.31%)
Jul 18, 2017
21590
21590
21471
21575
250,330,016
-55.00(-0.25%)
Jul 17, 2017
21634
21662
21618
21630
244,602,304
-8.00(-0.04%)
Jul 14, 2017
21533
21682
21522
21638
235,590,144
+84.60(+0.39%)
Jul 13, 2017
21537
21569
21512
21553
231,958,640
+21.00(+0.10%)
Jul 12, 2017
21468
21581
21468
21532
266,250,704
+123.00(+0.57%)
Jul 11, 2017
21410
21442
21279
21409
247,382,336
+0.60(+0.00%)
Jul 10, 2017
21381
21446
21371
21408
263,614,400
-5.80(-0.03%)
Jul 07, 2017
21355
21426
21351
21414
242,238,704
+94.30(+0.44%)
Jul 06, 2017
21424
21433
21305
21320
317,674,176
-158.20(-0.74%)
Jul 05, 2017
21493
21505
21405
21478
271,321,024
-1.10(-0.01%)
Jul 03, 2017
21479
21479
21479
21479
186,811,744
+129.70(+0.61%)
Jun 30, 2017
21349
21426
21325
21350
309,339,104
+62.60(+0.29%)
Jun 29, 2017
21487
21487
21197
21287
333,762,848
-167.60(-0.78%)
Jun 28, 2017
21372
21479
21372
21455
270,431,744
+143.90(+0.68%)
Jun 27, 2017
21411
21441
21311
21311
291,511,488
-98.90(-0.46%)
Jun 26, 2017
21435
21506
21381
21410
241,191,952
+14.80(+0.07%)
Jun 23, 2017
21381
21422
21334
21395
368,402,944
-2.50(-0.01%)
Jun 22, 2017
21408
21456
21395
21397
260,065,984
-12.70(-0.06%)
Jun 21, 2017
21466
21493
21390
21410
290,316,864
-57.10(-0.27%)
Jun 20, 2017
21521
21535
21464
21467
309,748,032
-61.90(-0.29%)
Jun 19, 2017
21445
21529
21436
21529
288,633,856
+144.70(+0.68%)
Jun 16, 2017
21336
21384
21308
21384
603,256,384
+24.40(+0.11%)
Jun 15, 2017
21292
21367
21262
21360
316,446,368
-14.70(-0.07%)
Jun 14, 2017
21343
21392
21294
21375
294,342,848
+46.10(+0.22%)
Jun 13, 2017
21257
21333
21257
21328
323,016,992
+92.80(+0.44%)
Jun 12, 2017
21260
21277
21186
21236
525,496,896
-36.30(-0.17%)
Jun 09, 2017
21209
21305
21159
21272
397,196,384
+89.50(+0.42%)
Jun 08, 2017
21170
21266
21138
21182
329,039,680
+8.80(+0.04%)
Jun 07, 2017
21172
21190
21113
21174
272,468,832
+37.50(+0.18%)
Jun 06, 2017
21146
21180
21118
21136
282,977,408
-47.80(-0.23%)
Jun 05, 2017
21195
21224
21169
21184
267,963,856
-22.30(-0.11%)
Jun 02, 2017
21142
21225
21130
21206
329,700,640
+62.10(+0.29%)
Jun 01, 2017
21031
21144
20994
21144
275,315,328
+135.50(+0.64%)
May 31, 2017
21048
21052
20943
21009
361,262,592
-20.80(-0.10%)
May 30, 2017
21046
21064
21010
21030
240,993,728
-50.80(-0.24%)
May 26, 2017
21080
21080
21080
21080
207,998,352
-2.60(-0.01%)
May 25, 2017
21063
21112
21051
21083
266,830,048
+70.50(+0.34%)
May 24, 2017
20949
21023
20934
21012
281,907,072
+74.50(+0.36%)
May 23, 2017
20909
20961
20896
20938
242,519,008
+43.10(+0.21%)
May 22, 2017
20868
20914
20860
20895
272,215,904
+90.00(+0.43%)
May 19, 2017
20698
20857
20688
20805
365,183,456
+141.80(+0.69%)
May 18, 2017
20580
20759
20553
20663
421,051,008
+56.10(+0.27%)
May 17, 2017
20846
20846
20601
20607
416,674,208
-372.90(-1.78%)
May 16, 2017
20984
21034
20933
20980
311,080,640
-2.10(-0.01%)
May 15, 2017
20924
21001
20924
20982
311,849,888
+85.30(+0.41%)
May 12, 2017
20893
20916
20870
20897
288,496,256
-22.80(-0.11%)
May 11, 2017
20926
20933
20799
20919
277,567,104
-23.70(-0.11%)
May 10, 2017
20958
20976
20884
20943
275,577,440
-32.70(-0.16%)
May 09, 2017
21022
21047
20938
20976
271,241,344
-36.50(-0.17%)
May 08, 2017
20991
21018
20971
21012
275,374,208
+5.40(+0.03%)
May 05, 2017
20929
21007
20905
21007
260,960,208
+55.40(+0.26%)
May 04, 2017
20988
20991
20848
20952
273,887,808
-6.40(-0.03%)
May 03, 2017
20915
20973
20874
20958
310,327,456
+8.00(+0.04%)
May 02, 2017
20941
20961
20904
20950
335,945,152
+36.40(+0.17%)
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
.