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
)
42,208.22
USD
+83.57 (+0.20%)
Daily Price
Updated: 4:15 PM EDT, Sep 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 (%)
Oct 31, 2022
32754
32884
32587
32733
3,895,480
-128.90(-0.39%)
Oct 28, 2022
32204
32890
32158
32862
4,994,589
+828.50(+2.59%)
Oct 27, 2022
32062
32388
31993
32033
3,740,755
+194.20(+0.61%)
Oct 26, 2022
31738
32172
31738
31839
4,278,066
+2.40(+0.01%)
Oct 25, 2022
31464
31876
31424
31837
3,364,599
+337.10(+1.07%)
Oct 24, 2022
31187
31604
31161
31500
3,430,061
+417.00(+1.34%)
Oct 21, 2022
30279
31119
30206
31083
4,192,667
+749.00(+2.47%)
Oct 20, 2022
30412
30823
30265
30334
3,313,853
-90.20(-0.30%)
Oct 19, 2022
30439
30662
30227
30424
3,138,370
-100.00(-0.33%)
Oct 18, 2022
30698
30838
30302
30524
3,867,822
+338.00(+1.12%)
Oct 17, 2022
30060
30312
29998
30186
3,697,722
+551.00(+1.86%)
Oct 14, 2022
30192
30429
29614
29635
3,811,497
-403.90(-1.34%)
Oct 13, 2022
28756
30168
28661
30039
4,706,172
+827.90(+2.83%)
Oct 12, 2022
29233
29455
29136
29211
3,043,584
-28.40(-0.10%)
Oct 11, 2022
29085
29608
29074
29239
3,528,244
+36.30(+0.12%)
Oct 10, 2022
29419
29486
29010
29203
3,154,666
-93.90(-0.32%)
Oct 07, 2022
29685
29685
29143
29297
3,704,147
-630.10(-2.11%)
Oct 06, 2022
30206
30330
29859
29927
3,057,151
-347.00(-1.15%)
Oct 05, 2022
30078
30454
29886
30274
2,902,829
-42.40(-0.14%)
Oct 04, 2022
29827
30325
29827
30316
3,739,997
+825.40(+2.80%)
Oct 03, 2022
28855
29648
28855
29491
3,971,411
+765.40(+2.66%)
Sep 30, 2022
29123
29356
28716
28726
4,668,813
-500.10(-1.71%)
Sep 29, 2022
29514
29514
28997
29226
3,860,458
-458.10(-1.54%)
Sep 28, 2022
29199
29812
29115
29684
4,363,022
+548.70(+1.88%)
Sep 27, 2022
29420
29659
28958
29135
3,557,263
-125.80(-0.43%)
Sep 26, 2022
29537
29631
29161
29261
3,690,728
-329.60(-1.11%)
Sep 23, 2022
29956
29956
29250
29590
3,894,697
-486.30(-1.62%)
Sep 22, 2022
30204
30302
29994
30077
3,309,950
-107.10(-0.35%)
Sep 21, 2022
30819
31021
30182
30184
3,487,273
-522.40(-1.70%)
Sep 20, 2022
30888
30888
30466
30706
3,167,242
-313.50(-1.01%)
Sep 19, 2022
30723
31027
30559
31020
2,903,627
+197.30(+0.64%)
Sep 16, 2022
30867
30867
30550
30822
6,279,754
-139.40(-0.45%)
Sep 15, 2022
31125
31278
30882
30962
3,454,823
-173.30(-0.56%)
Sep 14, 2022
31141
31277
30885
31135
3,482,773
+30.10(+0.10%)
Sep 13, 2022
32006
32006
31018
31105
4,287,992
-1276.30(-3.94%)
Sep 12, 2022
32160
32504
32160
32381
3,376,249
+229.60(+0.71%)
Sep 09, 2022
31876
32228
31876
32152
3,132,791
+377.20(+1.19%)
Sep 08, 2022
31482
31783
31322
31774
3,366,854
+193.20(+0.61%)
Sep 07, 2022
31146
31644
31095
31581
3,445,582
+436.00(+1.40%)
Sep 06, 2022
31344
31464
31048
31145
3,448,118
-173.10(-0.55%)
Sep 02, 2022
31318
31318
31318
31318
3,065,293
-338.00(-1.07%)
Sep 01, 2022
31455
31678
31220
31656
3,380,324
+146.00(+0.46%)
Aug 31, 2022
31827
31966
31510
31510
3,882,124
-280.50(-0.88%)
Aug 30, 2022
32164
32206
31647
31791
3,174,132
-308.10(-0.96%)
Aug 29, 2022
32188
32325
31973
32099
3,177,123
-184.40(-0.57%)
Aug 26, 2022
33293
33365
32278
32283
3,532,892
-1008.40(-3.03%)
Aug 25, 2022
33029
33306
32890
33292
3,066,277
+322.60(+0.98%)
Aug 24, 2022
32899
33096
32829
32969
2,561,895
+59.60(+0.18%)
Aug 23, 2022
33034
33138
32859
32910
2,521,715
-154.00(-0.47%)
Aug 22, 2022
33587
33587
33008
33064
3,047,208
-643.10(-1.91%)
Aug 19, 2022
33905
33905
33627
33707
2,984,396
-292.30(-0.86%)
Aug 18, 2022
33982
34044
33844
33999
2,826,337
+18.70(+0.06%)
Aug 17, 2022
34030
34161
33828
33980
2,808,848
-171.70(-0.50%)
Aug 16, 2022
33924
34281
33853
34152
2,888,813
+239.60(+0.71%)
Aug 15, 2022
33711
33955
33583
33912
2,616,059
+151.30(+0.45%)
Aug 12, 2022
33431
33767
33398
33761
3,012,919
+424.40(+1.27%)
Aug 11, 2022
33452
33652
33290
33337
3,073,414
+27.20(+0.08%)
Aug 10, 2022
33131
33364
33131
33310
3,106,755
+535.10(+1.63%)
Aug 09, 2022
32807
32878
32703
32774
2,813,934
-58.10(-0.18%)
Aug 08, 2022
32877
33110
32769
32832
2,752,619
+29.00(+0.09%)
Aug 05, 2022
32594
32815
32490
32804
2,761,698
+76.70(+0.23%)
Aug 04, 2022
32806
32829
32653
32727
3,154,466
-85.70(-0.26%)
Aug 03, 2022
32514
32913
32514
32812
3,416,462
+416.30(+1.29%)
Aug 02, 2022
32691
32773
32387
32396
3,164,673
-402.20(-1.23%)
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
.