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
)
42,124.65
USD
+61.29 (+0.15%)
Daily Price
Updated: 4:15 PM EDT, Sep 23, 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, 2023
33804
34095
33665
34086
3,542,428
+368.90(+1.09%)
Jan 30, 2023
33909
34055
33695
33717
3,441,955
-261.00(-0.77%)
Jan 27, 2023
33953
34164
33831
33978
4,442,404
+28.70(+0.08%)
Jan 26, 2023
33772
33954
33636
33949
3,256,654
+205.60(+0.61%)
Jan 25, 2023
33538
33773
33273
33744
3,424,448
+9.80(+0.03%)
Jan 24, 2023
33445
33783
33311
33734
2,993,365
+104.40(+0.31%)
Jan 23, 2023
33440
33783
33316
33630
3,554,445
+254.10(+0.76%)
Jan 20, 2023
33074
33382
32949
33376
3,696,274
+330.90(+1.00%)
Jan 19, 2023
33171
33228
32982
33045
3,183,619
-252.40(-0.76%)
Jan 18, 2023
33948
34016
33270
33297
3,516,979
-613.90(-1.81%)
Jan 17, 2023
34222
34270
33861
33911
3,530,179
-391.70(-1.14%)
Jan 13, 2023
34303
34303
34303
34303
2,743,316
+112.60(+0.33%)
Jan 12, 2023
34048
34293
33792
34190
3,072,585
+217.00(+0.64%)
Jan 11, 2023
33754
33975
33711
33973
2,994,270
+268.90(+0.80%)
Jan 10, 2023
33516
33726
33422
33704
2,677,426
+186.50(+0.56%)
Jan 09, 2023
33664
33935
33488
33518
3,246,742
-113.00(-0.34%)
Jan 06, 2023
33055
33711
32997
33631
3,654,976
+700.50(+2.13%)
Jan 05, 2023
33192
33192
32812
32930
3,389,912
-339.70(-1.02%)
Jan 04, 2023
33165
33409
33034
33270
3,793,948
+133.40(+0.40%)
Jan 03, 2023
33149
33388
32851
33136
3,548,865
-10.80(-0.03%)
Dec 30, 2022
33147
33147
33147
33147
2,963,031
-73.60(-0.22%)
Dec 29, 2022
33021
33293
33020
33221
2,430,280
+345.10(+1.05%)
Dec 28, 2022
33265
33380
32869
32876
2,520,503
-365.90(-1.10%)
Dec 27, 2022
33224
33388
33070
33242
2,400,688
+37.70(+0.11%)
Dec 23, 2022
33204
33204
33204
33204
2,211,581
+176.40(+0.53%)
Dec 22, 2022
33233
33233
32573
33028
3,405,876
-349.00(-1.05%)
Dec 21, 2022
33028
33438
33028
33376
3,253,067
+526.80(+1.60%)
Dec 20, 2022
32735
32992
32649
32850
3,014,274
+92.20(+0.28%)
Dec 19, 2022
32921
33039
32582
32758
3,262,246
-163.00(-0.50%)
Dec 16, 2022
33166
33166
32655
32920
7,881,515
-281.70(-0.85%)
Dec 15, 2022
33773
33773
33016
33202
3,866,313
-764.20(-2.25%)
Dec 14, 2022
34086
34396
33704
33966
3,390,922
-142.20(-0.42%)
Dec 13, 2022
34268
34712
33891
34109
4,419,926
+103.60(+0.30%)
Dec 12, 2022
33520
34005
33520
34005
3,134,058
+528.50(+1.58%)
Dec 09, 2022
33747
33845
33463
33476
2,935,246
-305.00(-0.90%)
Dec 08, 2022
33696
33899
33642
33782
2,719,803
+183.60(+0.55%)
Dec 07, 2022
33556
33774
33504
33598
2,930,695
+1.60(+0.00%)
Dec 06, 2022
33937
34007
33419
33596
3,061,924
-350.80(-1.03%)
Dec 05, 2022
34336
34336
33847
33947
3,116,640
-482.80(-1.40%)
Dec 02, 2022
34265
34483
34040
34430
2,913,120
+34.90(+0.10%)
Dec 01, 2022
34534
34596
34129
34395
3,489,974
-194.80(-0.56%)
Nov 30, 2022
33795
34590
33584
34590
5,230,384
+737.30(+2.18%)
Nov 29, 2022
33848
33934
33662
33852
2,797,313
+3.00(+0.01%)
Nov 28, 2022
34276
34304
33799
33850
2,984,734
-497.50(-1.45%)
Nov 25, 2022
34213
34386
34200
34347
1,319,330
+152.90(+0.45%)
Nov 23, 2022
34194
34194
34194
34194
2,358,480
+96.00(+0.28%)
Nov 22, 2022
33810
34116
33810
34098
2,768,756
+397.80(+1.18%)
Nov 21, 2022
33760
33865
33559
33700
3,511,506
-45.40(-0.13%)
Nov 18, 2022
33607
33828
33541
33746
3,147,170
+199.40(+0.59%)
Nov 17, 2022
33329
33616
33240
33546
3,191,841
-7.50(-0.02%)
Nov 16, 2022
33555
33683
33517
33554
3,001,677
-39.10(-0.12%)
Nov 15, 2022
33756
33987
33320
33593
3,905,750
+56.20(+0.17%)
Nov 14, 2022
33662
33964
33534
33537
3,542,335
-211.20(-0.63%)
Nov 11, 2022
33798
33818
33394
33748
4,307,227
+32.50(+0.10%)
Nov 10, 2022
33375
33728
33168
33715
4,804,098
+1201.50(+3.70%)
Nov 09, 2022
33004
33065
32479
32514
3,551,237
-646.90(-1.95%)
Nov 08, 2022
32935
33355
32832
33161
3,355,156
+333.80(+1.02%)
Nov 07, 2022
32454
32896
32425
32827
3,362,343
+423.80(+1.31%)
Nov 04, 2022
32265
32612
31939
32403
4,254,823
+402.00(+1.26%)
Nov 03, 2022
31985
32186
31727
32001
3,546,008
-146.60(-0.46%)
Nov 02, 2022
32576
33072
32140
32148
3,977,382
-505.40(-1.55%)
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
.