(NY: DJIA )

22.68 +0.09 (+0.40%)

Official Closing Price Updated: 6:30 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	22.52	22.86	22.52	22.68	19,990	+0.09(+0.40%)
Oct 31, 2024	22.78	22.78	22.50	22.59	8,981	-0.16(-0.70%)
Oct 30, 2024	22.85	22.87	22.75	22.75	5,261	-0.02(-0.09%)
Oct 29, 2024	22.71	22.85	22.71	22.77	19,991	-0.08(-0.35%)
Oct 28, 2024	22.91	23.09	22.77	22.85	25,992	+0.14(+0.62%)
Oct 25, 2024	22.69	23.08	22.69	22.71	37,227	-0.10(-0.44%)
Oct 24, 2024	22.93	23.00	22.66	22.81	54,429	-0.04(-0.18%)
Oct 23, 2024	22.86	23.02	22.76	22.85	25,768	-0.09(-0.39%)
Oct 22, 2024	22.92	23.06	22.90	22.94	29,274	-0.06(-0.26%)
Oct 21, 2024	23.19	23.19	22.94	23.00	14,968	-0.10(-0.42%)
Oct 18, 2024	23.16	23.16	22.99	23.10	15,822	+0.03(+0.13%)
Oct 17, 2024	23.18	23.18	22.98	23.07	11,207	-0.03(-0.13%)
Oct 16, 2024	23.15	23.15	23.02	23.10	18,756	+0.04(+0.17%)
Oct 15, 2024	23.15	23.15	23.01	23.06	11,769	-0.06(-0.26%)
Oct 14, 2024	23.12	23.18	23.05	23.12	13,357	+0.05(+0.22%)
Oct 11, 2024	23.07	23.10	22.92	23.07	17,998	+0.04(+0.17%)
Oct 10, 2024	23.00	23.05	22.89	23.03	19,263	+0.02(+0.09%)
Oct 09, 2024	23.00	23.01	22.81	23.01	22,562	+0.08(+0.35%)
Oct 08, 2024	22.90	22.93	22.77	22.93	10,555	+0.13(+0.56%)
Oct 07, 2024	22.85	22.93	22.76	22.80	34,511	-0.10(-0.43%)
Oct 04, 2024	23.02	23.02	22.77	22.90	16,718	+0.05(+0.22%)
Oct 03, 2024	22.92	22.92	22.69	22.85	19,273	-0.08(-0.35%)
Oct 02, 2024	22.94	22.94	22.78	22.93	15,183	+0.13(+0.55%)
Oct 01, 2024	22.75	22.88	22.75	22.80	14,921	-0.08(-0.33%)
Sep 30, 2024	22.97	22.97	22.68	22.88	23,446	+0.00(+0.00%)
Sep 27, 2024	22.84	22.91	22.76	22.88	17,548	+0.14(+0.61%)
Sep 26, 2024	22.69	22.84	22.69	22.74	39,520	-0.01(-0.04%)
Sep 25, 2024	22.66	22.82	22.66	22.75	48,107	-0.07(-0.30%)
Sep 24, 2024	22.67	22.84	22.67	22.82	13,887	+0.04(+0.17%)
Sep 23, 2024	22.97	22.97	22.67	22.78	28,269	-0.02(-0.10%)
Sep 20, 2024	22.90	22.90	22.44	22.80	28,698	+0.04(+0.17%)
Sep 19, 2024	22.87	22.99	22.60	22.76	22,925	+0.14(+0.61%)
Sep 18, 2024	22.71	22.78	22.63	22.63	44,748	+0.07(+0.31%)
Sep 17, 2024	22.76	22.99	22.56	22.56	17,877	-0.12(-0.52%)
Sep 16, 2024	22.60	22.68	22.45	22.68	24,647	+0.12(+0.52%)
Sep 13, 2024	22.50	22.63	22.50	22.56	16,828	+0.08(+0.35%)
Sep 12, 2024	22.46	22.58	22.43	22.48	15,588	+0.03(+0.13%)
Sep 11, 2024	22.47	22.49	22.09	22.45	13,368	+0.06(+0.26%)
Sep 10, 2024	22.38	22.42	22.26	22.39	20,449	+0.01(+0.04%)
Sep 09, 2024	22.35	22.49	22.27	22.38	17,406	+0.10(+0.44%)
Sep 06, 2024	22.43	22.44	22.18	22.28	8,998	-0.08(-0.35%)
Sep 05, 2024	22.45	22.45	22.26	22.36	13,475	+0.05(+0.22%)
Sep 04, 2024	22.57	22.57	22.26	22.31	11,523	-0.17(-0.75%)

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.