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
)
42,025.19
USD
+522.09 (+1.26%)
Daily Price
Updated: 4:15 PM EDT, Sep 19, 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 26, 2021
31401
31451
30920
30932
5,389,070
-469.60(-1.50%)
Feb 25, 2021
31956
31977
31293
31402
4,538,611
-559.90(-1.75%)
Feb 24, 2021
31500
32010
31423
31962
4,099,389
+424.60(+1.35%)
Feb 23, 2021
31502
31653
31166
31537
4,603,461
+15.60(+0.05%)
Feb 22, 2021
31381
31654
31287
31522
3,863,199
+27.40(+0.09%)
Feb 19, 2021
31504
31648
31469
31494
3,530,654
+1.00(+0.00%)
Feb 18, 2021
31559
31559
31285
31493
3,253,725
-119.70(-0.38%)
Feb 17, 2021
31486
31644
31339
31613
3,431,773
+90.20(+0.29%)
Feb 16, 2021
31472
31609
31444
31523
3,288,601
+64.40(+0.20%)
Feb 12, 2021
31458
31458
31458
31458
2,663,704
+27.70(+0.09%)
Feb 11, 2021
31466
31544
31244
31431
2,796,099
-7.10(-0.02%)
Feb 10, 2021
31428
31511
31223
31438
3,263,047
+62.00(+0.20%)
Feb 09, 2021
31360
31440
31247
31376
3,079,677
-10.00(-0.03%)
Feb 08, 2021
31191
31386
31191
31386
3,218,820
+237.60(+0.76%)
Feb 05, 2021
31094
31252
31083
31148
2,950,013
+92.30(+0.30%)
Feb 04, 2021
30738
31059
30738
31056
3,381,469
+332.30(+1.08%)
Feb 03, 2021
30690
30793
30521
30724
3,054,874
+36.10(+0.12%)
Feb 02, 2021
30277
30840
30277
30688
3,327,606
+475.60(+1.57%)
Feb 01, 2021
30055
30336
30015
30212
3,470,202
+229.30(+0.76%)
Jan 29, 2021
30554
30554
29856
29983
5,380,435
-620.80(-2.03%)
Jan 28, 2021
30377
30951
30377
30603
4,649,161
+300.20(+0.99%)
Jan 27, 2021
30894
30894
30207
30303
5,587,388
-633.80(-2.05%)
Jan 26, 2021
30969
31121
30922
30937
3,722,468
-23.00(-0.07%)
Jan 25, 2021
30990
30990
30581
30960
4,728,012
-37.00(-0.12%)
Jan 22, 2021
31142
31142
30908
30997
4,360,385
-179.00(-0.57%)
Jan 21, 2021
31198
31272
31121
31176
4,165,738
-12.40(-0.04%)
Jan 20, 2021
31018
31236
30998
31188
3,821,209
+257.90(+0.83%)
Jan 19, 2021
30887
31087
30865
30930
3,863,010
+116.20(+0.38%)
Jan 15, 2021
30814
30814
30814
30814
4,400,178
-177.20(-0.57%)
Jan 14, 2021
31086
31221
30982
30992
4,273,514
-69.00(-0.22%)
Jan 13, 2021
31085
31153
30992
31060
4,129,694
-8.20(-0.03%)
Jan 12, 2021
31015
31115
30889
31069
3,619,205
+60.00(+0.19%)
Jan 11, 2021
31015
31097
30835
31009
3,560,929
-89.30(-0.29%)
Jan 08, 2021
31070
31138
30793
31098
3,856,471
+56.90(+0.18%)
Jan 07, 2021
30901
31193
30898
31041
4,276,447
+211.70(+0.69%)
Jan 06, 2021
30363
31023
30314
30829
4,987,042
+437.80(+1.44%)
Jan 05, 2021
30204
30505
30142
30392
3,428,738
+167.70(+0.55%)
Jan 04, 2021
30628
30671
29882
30224
4,748,114
-382.60(-1.25%)
Dec 31, 2020
30606
30606
30606
30606
2,844,109
+196.90(+0.65%)
Dec 30, 2020
30415
30525
30393
30410
2,917,372
+73.90(+0.24%)
Dec 29, 2020
30492
30589
30274
30336
3,575,377
-68.30(-0.22%)
Dec 28, 2020
30283
30526
30283
30404
3,021,726
+204.10(+0.68%)
Dec 24, 2020
30200
30200
30200
30200
1,464,413
+70.10(+0.23%)
Dec 23, 2020
30047
30292
30047
30130
2,739,925
+114.30(+0.38%)
Dec 22, 2020
30200
30200
29993
30016
3,887,665
-200.90(-0.66%)
Dec 21, 2020
30159
30304
29756
30216
4,371,554
+37.30(+0.12%)
Dec 18, 2020
30314
30344
30029
30179
7,982,293
-124.30(-0.41%)
Dec 17, 2020
30216
30323
30216
30303
3,305,892
+148.90(+0.49%)
Dec 16, 2020
30191
30236
30080
30154
3,445,436
-44.80(-0.15%)
Dec 15, 2020
29919
30243
29895
30199
4,173,769
+337.70(+1.13%)
Dec 14, 2020
30124
30326
29849
29862
3,714,443
-184.80(-0.62%)
Dec 11, 2020
29988
30071
29821
30046
3,960,106
+47.10(+0.16%)
Dec 10, 2020
30033
30064
29877
29999
3,251,199
-69.50(-0.23%)
Dec 09, 2020
30230
30320
29952
30069
3,803,496
-105.10(-0.35%)
Dec 08, 2020
29998
30246
29972
30174
3,111,484
+104.10(+0.35%)
Dec 07, 2020
30233
30233
29967
30070
3,656,344
-148.50(-0.49%)
Dec 04, 2020
29990
30218
29990
30218
3,630,923
+248.80(+0.83%)
Dec 03, 2020
29921
30111
29877
29970
4,056,127
+85.70(+0.29%)
Dec 02, 2020
29695
29902
29599
29884
3,839,691
+59.90(+0.20%)
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
.