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
)
41,914.75
USD
-293.47 (-0.70%)
Daily Price
Updated: 4:15 PM EDT, Sep 25, 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 (%)
Aug 31, 2023
34909
35070
34720
34722
3,392,247
-168.30(-0.48%)
Aug 30, 2023
34848
35026
34812
34890
2,357,110
+37.50(+0.11%)
Aug 29, 2023
34531
34864
34531
34853
2,624,775
+292.70(+0.85%)
Aug 28, 2023
34442
34653
34442
34560
2,245,732
+213.10(+0.62%)
Aug 25, 2023
34217
34442
34029
34347
2,617,104
+247.50(+0.73%)
Aug 24, 2023
34440
34695
34094
34099
3,425,063
-373.60(-1.08%)
Aug 23, 2023
34339
34535
34321
34473
3,627,560
+184.20(+0.54%)
Aug 22, 2023
34494
34514
34257
34289
2,780,264
-174.90(-0.51%)
Aug 21, 2023
34531
34571
34248
34464
3,875,878
-37.00(-0.11%)
Aug 18, 2023
34368
34587
34263
34501
3,265,701
+25.90(+0.08%)
Aug 17, 2023
34830
34888
34441
34475
3,939,467
-290.90(-0.84%)
Aug 16, 2023
34915
35134
34757
34766
3,307,749
-180.70(-0.52%)
Aug 15, 2023
35219
35219
34908
34946
3,221,891
-361.20(-1.02%)
Aug 14, 2023
35274
35335
35170
35308
3,019,074
+26.20(+0.07%)
Aug 11, 2023
35111
35355
35060
35281
2,822,964
+105.30(+0.30%)
Aug 10, 2023
35232
35579
35108
35176
3,374,163
+52.70(+0.15%)
Aug 09, 2023
35324
35371
35059
35123
3,066,555
-191.10(-0.54%)
Aug 08, 2023
35345
35347
35007
35314
3,039,320
-158.60(-0.45%)
Aug 07, 2023
35126
35497
35126
35473
3,001,254
+407.50(+1.16%)
Aug 04, 2023
35230
35507
35034
35066
3,420,275
-150.30(-0.43%)
Aug 03, 2023
35195
35348
35122
35216
2,533,705
-66.60(-0.19%)
Aug 02, 2023
35552
35552
35226
35282
2,981,687
-348.20(-0.98%)
Aug 01, 2023
35586
35679
35527
35631
2,594,334
+71.20(+0.20%)
Jul 31, 2023
35466
35567
35430
35560
3,273,746
+100.20(+0.28%)
Jul 28, 2023
35444
35566
35355
35459
3,693,015
+176.60(+0.50%)
Jul 27, 2023
35559
35645
35217
35283
3,471,184
-237.40(-0.67%)
Jul 26, 2023
35346
35634
35306
35520
3,459,187
+82.00(+0.23%)
Jul 25, 2023
35422
35528
35365
35438
2,996,596
+26.90(+0.08%)
Jul 24, 2023
35231
35464
35231
35411
2,838,872
+183.50(+0.52%)
Jul 21, 2023
35274
35341
35186
35228
4,816,242
+2.50(+0.01%)
Jul 20, 2023
35092
35373
35092
35225
3,405,699
+164.00(+0.47%)
Jul 19, 2023
34991
35234
34991
35061
3,650,373
+109.30(+0.31%)
Jul 18, 2023
34597
34986
34531
34952
3,860,764
+366.50(+1.06%)
Jul 17, 2023
34500
34665
34419
34585
3,565,005
+76.40(+0.22%)
Jul 14, 2023
34425
34592
34425
34509
3,019,137
+113.90(+0.33%)
Jul 13, 2023
34412
34482
34365
34395
2,669,725
+47.70(+0.14%)
Jul 12, 2023
34395
34587
34309
34347
3,314,764
+86.00(+0.25%)
Jul 11, 2023
34057
34289
33993
34261
2,784,446
+317.00(+0.93%)
Jul 10, 2023
33706
33958
33706
33944
2,992,211
+209.50(+0.62%)
Jul 07, 2023
33837
34036
33717
33735
2,747,256
-187.40(-0.55%)
Jul 06, 2023
34171
34171
33772
33922
2,913,415
-366.30(-1.07%)
Jul 05, 2023
34345
34376
34227
34289
2,744,261
-129.90(-0.38%)
Jul 03, 2023
34418
34418
34418
34418
1,575,990
+10.90(+0.03%)
Jun 30, 2023
34270
34467
34270
34408
3,538,358
+285.20(+0.84%)
Jun 29, 2023
33855
34148
33829
34122
2,765,240
+269.70(+0.80%)
Jun 28, 2023
33881
33904
33756
33853
2,664,244
-74.00(-0.22%)
Jun 27, 2023
33739
33976
33730
33927
2,930,551
+212.00(+0.63%)
Jun 26, 2023
33731
33820
33610
33715
2,652,498
-12.70(-0.04%)
Jun 23, 2023
33836
33836
33646
33727
3,827,084
-219.30(-0.65%)
Jun 22, 2023
33900
34004
33835
33947
2,754,366
-4.80(-0.01%)
Jun 21, 2023
33991
34098
33876
33952
3,236,566
-102.40(-0.30%)
Jun 20, 2023
34207
34207
33916
34054
3,347,408
-245.20(-0.71%)
Jun 16, 2023
34299
34299
34299
34299
6,111,239
-109.00(-0.32%)
Jun 15, 2023
33946
34489
34309
34408
3,614,092
+428.80(+1.26%)
Jun 14, 2023
34045
34151
33784
33979
3,540,330
-232.80(-0.68%)
Jun 13, 2023
34111
34310
34108
34212
3,088,299
+145.80(+0.43%)
Jun 12, 2023
33907
34078
33878
34066
3,080,697
+189.50(+0.56%)
Jun 09, 2023
33852
33975
33787
33877
2,632,806
+43.20(+0.13%)
Jun 08, 2023
33657
33874
33630
33834
2,696,111
+168.60(+0.50%)
Jun 07, 2023
33562
33709
33546
33665
3,473,763
+91.70(+0.27%)
Jun 06, 2023
33548
33631
33400
33573
2,937,267
+10.40(+0.03%)
Jun 05, 2023
33771
33804
33553
33563
3,820,648
-199.90(-0.59%)
Jun 02, 2023
33188
33805
33188
33763
3,892,669
+701.20(+2.12%)
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
.