Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
38,460.92
USD
-42.77 (-0.11%)
Daily Price
Updated: 4:15 PM EDT, Apr 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 (%)
Aug 31, 2017
21936
21986
21910
21948
374,137,664
+55.70(+0.25%)
Aug 30, 2017
21860
21914
21840
21892
241,141,952
+27.00(+0.12%)
Aug 29, 2017
21718
21879
21674
21865
227,182,336
+57.00(+0.26%)
Aug 28, 2017
21832
21862
21768
21808
216,117,184
-5.30(-0.02%)
Aug 25, 2017
21819
21907
21783
21814
217,565,472
+30.30(+0.14%)
Aug 24, 2017
21840
21870
21766
21783
227,755,344
-28.70(-0.13%)
Aug 23, 2017
21850
21867
21808
21812
232,781,264
-87.80(-0.40%)
Aug 22, 2017
21740
21913
21738
21900
242,657,392
+196.10(+0.90%)
Aug 21, 2017
21671
21719
21600
21704
271,194,656
+29.30(+0.14%)
Aug 18, 2017
21725
21793
21642
21674
309,073,888
-76.20(-0.35%)
Aug 17, 2017
21985
21985
21750
21751
308,838,880
-274.20(-1.24%)
Aug 16, 2017
22032
22086
22002
22025
261,421,680
+25.90(+0.12%)
Aug 15, 2017
22030
22039
21972
21999
265,711,008
+5.30(+0.02%)
Aug 14, 2017
21946
22019
21946
21994
233,111,536
+135.40(+0.62%)
Aug 11, 2017
21883
21911
21843
21858
237,794,976
+14.30(+0.07%)
Aug 10, 2017
21988
21988
21844
21844
302,144,384
-204.70(-0.93%)
Aug 09, 2017
22022
22057
21997
22049
277,051,616
-36.60(-0.17%)
Aug 08, 2017
22095
22179
22057
22085
254,518,848
-33.10(-0.15%)
Aug 07, 2017
22100
22121
22082
22118
210,561,520
+25.60(+0.12%)
Aug 04, 2017
22058
22093
22025
22093
253,635,264
+66.70(+0.30%)
Aug 03, 2017
22008
22045
21991
22026
277,864,416
+9.90(+0.04%)
Aug 02, 2017
22004
22036
21968
22016
335,297,504
+52.30(+0.24%)
Aug 01, 2017
21961
21991
21941
21964
318,981,696
+72.80(+0.33%)
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%)
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
.