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
)
42,124.65
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 (%)
Aug 31, 2020
28644
28644
28364
28430
5,169,913
-223.80(-0.78%)
Aug 28, 2020
28601
28733
28488
28654
3,738,020
+161.60(+0.57%)
Aug 27, 2020
28384
28634
28364
28492
4,041,585
+160.40(+0.57%)
Aug 26, 2020
28258
28354
28154
28332
3,269,001
+83.50(+0.30%)
Aug 25, 2020
28347
28401
28095
28248
3,383,563
-60.10(-0.21%)
Aug 24, 2020
28078
28315
28042
28308
3,831,256
+378.20(+1.35%)
Aug 21, 2020
27758
27960
27687
27930
3,743,392
+190.60(+0.69%)
Aug 20, 2020
27623
27782
27526
27740
3,045,163
+46.80(+0.17%)
Aug 19, 2020
27811
27920
27648
27693
3,113,095
-85.20(-0.31%)
Aug 18, 2020
27854
27891
27669
27778
2,760,338
-66.80(-0.24%)
Aug 17, 2020
27970
28000
27816
27845
2,865,825
-86.10(-0.31%)
Aug 14, 2020
27829
27978
27759
27931
2,767,343
+34.30(+0.12%)
Aug 13, 2020
27922
27986
27790
27897
3,596,293
-80.10(-0.29%)
Aug 12, 2020
27860
28044
27843
27977
3,396,261
+289.90(+1.05%)
Aug 11, 2020
27962
28155
27627
27687
4,276,668
-104.50(-0.38%)
Aug 10, 2020
27488
27804
27488
27791
3,601,479
+357.90(+1.30%)
Aug 07, 2020
27322
27456
27224
27434
3,249,308
+46.50(+0.17%)
Aug 06, 2020
27171
27394
27145
27387
3,223,593
+185.50(+0.68%)
Aug 05, 2020
26925
27222
26925
27202
3,657,658
+373.00(+1.39%)
Aug 04, 2020
26665
26833
26598
26828
3,447,820
+164.10(+0.62%)
Aug 03, 2020
26542
26707
26534
26664
4,369,021
+236.10(+0.89%)
Jul 31, 2020
26409
26431
26014
26428
4,913,726
+114.60(+0.44%)
Jul 30, 2020
26367
26375
25992
26314
3,513,483
-225.90(-0.85%)
Jul 29, 2020
26388
26602
26375
26540
3,443,659
+160.30(+0.61%)
Jul 28, 2020
26529
26557
26362
26379
3,607,531
-205.50(-0.77%)
Jul 27, 2020
26448
26626
26427
26585
3,895,196
+114.90(+0.43%)
Jul 24, 2020
26533
26626
26403
26470
4,979,734
-182.40(-0.68%)
Jul 23, 2020
26652
26652
26652
26652
4,035,010
-353.50(-1.31%)
Jul 22, 2020
26825
27035
26794
27006
4,035,010
+165.40(+0.62%)
Jul 21, 2020
26833
27025
26766
26840
3,635,698
+159.50(+0.60%)
Jul 20, 2020
26660
26765
26504
26681
3,087,613
+9.00(+0.03%)
Jul 17, 2020
26775
26808
26620
26672
3,005,208
-62.80(-0.23%)
Jul 16, 2020
26747
26879
26590
26735
2,870,844
-135.40(-0.50%)
Jul 15, 2020
27010
27071
26692
26870
3,846,033
+227.50(+0.85%)
Jul 14, 2020
26044
26690
25995
26643
4,014,120
+556.80(+2.13%)
Jul 13, 2020
26225
26639
26044
26086
4,252,409
+10.50(+0.04%)
Jul 10, 2020
25690
26101
25638
26075
3,373,574
+369.20(+1.44%)
Jul 09, 2020
26095
26103
25526
25706
3,867,681
-361.20(-1.39%)
Jul 08, 2020
25950
26110
25816
26067
3,362,101
+177.10(+0.68%)
Jul 07, 2020
26172
26175
25867
25890
3,465,914
-396.80(-1.51%)
Jul 06, 2020
25996
26298
25996
26287
3,405,049
+459.60(+1.78%)
Jul 02, 2020
25827
25827
25827
25827
3,490,578
+92.40(+0.36%)
Jul 01, 2020
25879
26019
25714
25735
3,729,531
-77.90(-0.30%)
Jun 30, 2020
25512
25905
25475
25813
4,104,832
+217.10(+0.85%)
Jun 29, 2020
25152
25601
25096
25596
3,778,554
+580.20(+2.32%)
Jun 26, 2020
25642
25642
24971
25016
6,761,761
-730.00(-2.84%)
Jun 25, 2020
25365
25770
25210
25746
3,840,228
+299.70(+1.18%)
Jun 24, 2020
25993
25993
25297
25446
4,498,661
-710.20(-2.72%)
Jun 23, 2020
26159
26315
26106
26156
3,897,619
+131.10(+0.50%)
Jun 22, 2020
25865
26060
25668
26025
3,492,290
+153.50(+0.59%)
Jun 19, 2020
26213
26451
25760
25872
6,818,942
-208.60(-0.80%)
Jun 18, 2020
26016
26154
25848
26080
3,283,069
-39.50(-0.15%)
Jun 17, 2020
26330
26400
26068
26120
3,283,508
-170.40(-0.65%)
Jun 16, 2020
26327
26611
25839
26290
4,874,608
+526.80(+2.04%)
Jun 15, 2020
25270
25892
24843
25763
4,580,555
+157.70(+0.62%)
Jun 12, 2020
25659
25966
25078
25606
5,211,854
+477.30(+1.90%)
Jun 11, 2020
26282
26294
25083
25128
6,475,951
-1861.80(-6.90%)
Jun 10, 2020
27252
27355
26938
26990
4,483,555
-282.30(-1.04%)
Jun 09, 2020
27447
27447
27151
27272
3,813,849
-300.10(-1.09%)
Jun 08, 2020
27233
27580
27232
27572
4,290,850
+461.40(+1.70%)
Jun 05, 2020
26837
27338
26837
27111
5,444,147
+829.20(+3.16%)
Jun 04, 2020
26226
26384
26082
26282
3,719,633
+11.90(+0.05%)
Jun 03, 2020
25907
26338
25907
26270
3,984,773
+527.20(+2.05%)
Jun 02, 2020
25582
25743
25524
25743
3,517,426
+267.70(+1.05%)
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
.