Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Jones Industrial Average (EOD) (IX: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 10122 10174 10074 10174 0 +51.40(+0.51%)
Aug 30, 2004 10194 10197 10122 10122 0 -72.50(-0.71%)
Aug 27, 2004 10174 10211 10167 10195 0 +21.60(+0.21%)
Aug 26, 2004 10181 10194 10156 10173 0 -8.30(-0.08%)
Aug 25, 2004 10098 10199 10068 10182 0 +83.10(+0.82%)
Aug 24, 2004 10075 10147 10062 10099 0 +25.60(+0.25%)
Aug 23, 2004 10111 10131 10068 10073 0 -37.10(-0.37%)
Aug 20, 2004 10041 10127 10012 10110 0 +69.30(+0.69%)
Aug 19, 2004 10083 10083 9990 10041 0 -42.40(-0.42%)
Aug 18, 2004 9964 10083 9934 10083 0 +110.37(+1.11%)
Aug 17, 2004 9956 10024 9952 9973 0 +18.28(+0.18%)
Aug 16, 2004 9825 9967 9825 9955 0 +129.20(+1.31%)
Aug 13, 2004 9814 9855 9784 9825 0 +10.76(+0.11%)
Aug 12, 2004 9936 9936 9809 9815 0 -123.73(-1.24%)
Aug 11, 2004 9931 9954 9841 9938 0 -6.35(-0.06%)
Aug 10, 2004 9816 9945 9815 9945 0 +130.01(+1.32%)
Aug 09, 2004 9816 9859 9811 9815 0 -0.67(-0.01%)
Aug 06, 2004 9961 9961 9793 9815 0 -147.70(-1.48%)
Aug 05, 2004 10127 10129 9956 9963 0 -163.47(-1.61%)
Aug 04, 2004 10118 10162 10068 10126 0 +6.30(+0.06%)
Aug 03, 2004 10178 10178 10103 10120 0 -59.00(-0.58%)
Aug 02, 2004 10138 10204 10101 10179 0 +39.50(+0.39%)
Jul 30, 2004 10129 10150 10086 10140 0 +10.50(+0.10%)
Jul 29, 2004 10116 10163 10085 10129 0 +12.10(+0.12%)
Jul 28, 2004 10084 10147 9994 10117 0 +32.00(+0.32%)
Jul 27, 2004 9964 10103 9964 10085 0 +123.18(+1.24%)
Jul 26, 2004 9965 10004 9914 9962 0 -0.30(-0.00%)
Jul 23, 2004 10046 10046 9932 9962 0 -88.08(-0.88%)
Jul 22, 2004 10048 10074 9947 10050 0 +4.20(+0.04%)
Jul 21, 2004 10156 10237 10046 10046 0 -103.00(-1.01%)
Jul 20, 2004 10094 10156 10073 10149 0 +55.00(+0.54%)
Jul 19, 2004 10141 10149 10063 10094 0 -45.70(-0.45%)
Jul 16, 2004 10162 10238 10135 10140 0 -23.40(-0.23%)
Jul 15, 2004 10208 10236 10163 10163 0 -45.60(-0.45%)
Jul 14, 2004 10233 10287 10172 10209 0 -38.80(-0.38%)
Jul 13, 2004 10238 10257 10231 10248 0 +9.40(+0.09%)
Jul 12, 2004 10212 10257 10162 10238 0 +25.00(+0.24%)
Jul 09, 2004 10173 10239 10173 10213 0 +41.60(+0.41%)
Jul 08, 2004 10238 10264 10166 10172 0 -68.70(-0.67%)
Jul 07, 2004 10212 10267 10199 10240 0 +21.00(+0.21%)
Jul 06, 2004 10280 10280 10191 10219 0 -63.50(-0.62%)
Jul 02, 2004 10334 10334 10265 10283 0 -51.40(-0.50%)
Jul 01, 2004 10434 10448 10274 10334 0 -101.30(-0.97%)
Jun 30, 2004 10413 10471 10376 10436 0 +22.10(+0.21%)
Jun 29, 2004 10356 10429 10342 10413 0 +56.30(+0.54%)
Jun 28, 2004 10378 10464 10338 10357 0 -14.70(-0.14%)
Jun 25, 2004 10444 10488 10370 10372 0 -72.00(-0.69%)
Jun 24, 2004 10477 10488 10434 10444 0 -35.80(-0.34%)
Jun 23, 2004 10395 10487 10360 10480 0 +84.50(+0.81%)
Jun 22, 2004 10370 10401 10307 10395 0 +23.60(+0.23%)
Jun 21, 2004 10418 10440 10363 10372 0 -44.90(-0.43%)
Jun 18, 2004 10376 10438 10358 10416 0 +38.90(+0.37%)
Jun 17, 2004 10379 10390 10338 10378 0 -2.10(-0.02%)
Jun 16, 2004 10380 10393 10356 10380 0 -0.80(-0.01%)
Jun 15, 2004 10336 10428 10336 10380 0 +45.70(+0.44%)
Jun 14, 2004 10401 10401 10307 10335 0 -75.40(-0.72%)
Jun 10, 2004 10368 10411 10368 10410 0 +41.70(+0.40%)
Jun 09, 2004 10431 10431 10365 10368 0 -64.10(-0.61%)
Jun 08, 2004 10389 10433 10353 10432 0 +41.40(+0.40%)
Jun 07, 2004 10243 10391 10243 10391 0 +148.30(+1.45%)
Jun 04, 2004 10197 10302 10197 10243 0 +46.90(+0.46%)
Jun 03, 2004 10262 10282 10194 10196 0 -67.10(-0.65%)
Jun 02, 2004 10200 10289 10197 10263 0 +60.30(+0.59%)
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.