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, 2006 11384 11451 11327 11381 0 -1.70(-0.01%)
Aug 30, 2006 11366 11453 11310 11383 0 +13.00(+0.11%)
Aug 29, 2006 11353 11432 11256 11370 0 +17.90(+0.16%)
Aug 28, 2006 11285 11411 11241 11352 0 +68.00(+0.60%)
Aug 25, 2006 11301 11350 11219 11284 0 -20.50(-0.18%)
Aug 24, 2006 11298 11387 11233 11304 0 +6.60(+0.06%)
Aug 23, 2006 11337 11371 11264 11298 0 -41.90(-0.37%)
Aug 22, 2006 11344 11384 11303 11340 0 -5.20(-0.05%)
Aug 21, 2006 11381 11381 11322 11345 0 -36.50(-0.32%)
Aug 18, 2006 11334 11382 11318 11382 0 +46.50(+0.41%)
Aug 17, 2006 11327 11372 11298 11335 0 +7.90(+0.07%)
Aug 16, 2006 11225 11341 11225 11327 0 +96.80(+0.86%)
Aug 15, 2006 11098 11234 11098 11230 0 +132.40(+1.19%)
Aug 14, 2006 11089 11203 11080 11098 0 +9.90(+0.09%)
Aug 11, 2006 11121 11121 11043 11088 0 -36.40(-0.33%)
Aug 10, 2006 11073 11144 11045 11124 0 +48.20(+0.44%)
Aug 09, 2006 11168 11251 11069 11076 0 -97.40(-0.87%)
Aug 08, 2006 11218 11276 11142 11174 0 -45.80(-0.41%)
Aug 07, 2006 11240 11246 11191 11219 0 -20.90(-0.19%)
Aug 04, 2006 11245 11344 11187 11240 0 -2.30(-0.02%)
Aug 03, 2006 11195 11270 11144 11243 0 +42.70(+0.38%)
Aug 02, 2006 11126 11230 11125 11200 0 +74.20(+0.67%)
Aug 01, 2006 11185 11185 11084 11126 0 -66.70(-0.60%)
Jul 31, 2006 11219 11219 11178 11192 0 -27.30(-0.24%)
Jul 28, 2006 11102 11243 11102 11220 0 +119.20(+1.07%)
Jul 27, 2006 11104 11188 11088 11100 0 -2.00(-0.02%)
Jul 26, 2006 11103 11158 11048 11102 0 -1.20(-0.01%)
Jul 25, 2006 11051 11134 11000 11104 0 +52.70(+0.48%)
Jul 24, 2006 10869 11066 10869 11051 0 +182.60(+1.68%)
Jul 21, 2006 10938 10952 10839 10868 0 -61.00(-0.56%)
Jul 20, 2006 11007 11037 10925 10929 0 -81.90(-0.74%)
Jul 19, 2006 10797 11038 10797 11011 0 +212.60(+1.97%)
Jul 18, 2006 10746 10814 10683 10799 0 +51.30(+0.48%)
Jul 17, 2006 10739 10803 10715 10747 0 +8.00(+0.07%)
Jul 14, 2006 10846 10848 10701 10739 0 -106.90(-0.99%)
Jul 13, 2006 11013 11013 10833 10846 0 -166.90(-1.52%)
Jul 12, 2006 11134 11150 10996 11013 0 -121.50(-1.09%)
Jul 11, 2006 11103 11151 11028 11135 0 +31.20(+0.28%)
Jul 10, 2006 11092 11174 11090 11104 0 +12.80(+0.12%)
Jul 07, 2006 11224 11224 11066 11091 0 -134.80(-1.20%)
Jul 06, 2006 11147 11257 11147 11226 0 +73.50(+0.66%)
Jul 05, 2006 11225 11225 11123 11152 0 -76.00(-0.68%)
Jul 03, 2006 11149 11231 11149 11228 0 +69.60(+0.62%)
Jun 30, 2006 11191 11236 11158 11158 0 -32.10(-0.29%)
Jun 29, 2006 11190 11190 11190 11190 0 +216.90(+1.98%)
Jun 28, 2006 10925 10981 10902 10974 0 +48.90(+0.45%)
Jun 27, 2006 11048 11064 10921 10925 0 -64.40(-0.59%)
Jun 23, 2006 11019 11074 10973 10989 0 -29.20(-0.27%)
Jun 22, 2006 11078 11078 10986 11018 0 -61.20(-0.55%)
Jun 21, 2006 10975 11132 10972 11080 0 +104.10(+0.95%)
Jun 20, 2006 10942 11030 10938 10975 0 +33.20(+0.30%)
Jun 19, 2006 11015 11058 10907 10942 0 -72.40(-0.66%)
Jun 16, 2006 11014 11045 10984 11015 0 +0.20(+0.00%)
Jun 15, 2006 10818 11036 10818 11014 0 +197.40(+1.82%)
Jun 14, 2006 10707 10817 10699 10817 0 +110.90(+1.04%)
Jun 13, 2006 10783 10862 10701 10706 0 -86.10(-0.80%)
Jun 12, 2006 10892 10927 10790 10792 0 -99.70(-0.92%)
Jun 09, 2006 10939 10976 10872 10892 0 -46.60(-0.43%)
Jun 08, 2006 10930 10965 10758 10938 0 +7.60(+0.07%)
Jun 07, 2006 11002 11077 10928 10931 0 -71.20(-0.65%)
Jun 06, 2006 11048 11094 10926 11002 0 -47.10(-0.43%)
Jun 05, 2006 11248 11249 11040 11049 0 -198.70(-1.77%)
Jun 02, 2006 11260 11286 11192 11248 0 -12.30(-0.11%)
Jun 01, 2006 11169 11270 11150 11260 0 +91.90(+0.82%)
May 31, 2006 11091 11183 11085 11168 0 +73.90(+0.67%)
May 30, 2006 11277 11278 11094 11094 0 -184.10(-1.63%)
May 26, 2006 11212 11284 11212 11278 0 +67.60(+0.60%)
May 25, 2006 11115 11215 11115 11211 0 +93.60(+0.84%)
May 24, 2006 11100 11168 11030 11117 0 +19.00(+0.17%)
May 23, 2006 11126 11203 11097 11098 0 -27.00(-0.24%)
May 22, 2006 11143 11175 11040 11125 0 -18.70(-0.17%)
May 19, 2006 11124 11180 11075 11144 0 +15.50(+0.14%)
May 18, 2006 11206 11247 11127 11128 0 -77.10(-0.69%)
May 17, 2006 11410 11410 11174 11206 0 -214.60(-1.88%)
May 16, 2006 11428 11460 11393 11420 0 -8.60(-0.08%)
May 15, 2006 11380 11435 11333 11429 0 +47.80(+0.42%)
May 12, 2006 11500 11500 11375 11381 0 -119.70(-1.04%)
May 11, 2006 11639 11640 11479 11501 0 -142.00(-1.22%)
May 10, 2006 11630 11670 11595 11643 0 +3.00(+0.03%)
May 09, 2006 11585 11641 11572 11640 0 +55.20(+0.48%)
May 08, 2006 11576 11604 11562 11584 0 +6.60(+0.06%)
May 05, 2006 11441 11586 11441 11578 0 +139.00(+1.22%)
May 04, 2006 11402 11463 11402 11439 0 +38.70(+0.34%)
May 03, 2006 11415 11425 11362 11400 0 -16.40(-0.14%)
May 02, 2006 11345 11428 11345 11417 0 +73.30(+0.65%)
May 01, 2006 11368 11428 11330 11343 0 -24.30(-0.21%)
Apr 28, 2006 11368 11368 11368 11368 0 -15.00(-0.13%)
Apr 27, 2006 11350 11417 11275 11383 0 +28.10(+0.25%)
Apr 26, 2006 11283 11380 11283 11354 0 +67.00(+0.59%)
Apr 25, 2006 11337 11355 11270 11288 0 -48.20(-0.43%)
Apr 24, 2006 11347 11360 11306 11336 0 -10.30(-0.09%)
Apr 21, 2006 11344 11406 11317 11346 0 +3.20(+0.03%)
Apr 20, 2006 11278 11384 11275 11343 0 +63.70(+0.56%)
Apr 19, 2006 11265 11303 11236 11279 0 +10.40(+0.09%)
Apr 18, 2006 11075 11280 11075 11269 0 +194.90(+1.76%)
Apr 17, 2006 11137 11160 11039 11074 0 -63.50(-0.57%)
Apr 13, 2006 11130 11178 11106 11137 0 +7.40(+0.07%)
Apr 12, 2006 11090 11144 11088 11130 0 +40.10(+0.36%)
Apr 11, 2006 11141 11187 11053 11090 0 -51.50(-0.46%)
Apr 10, 2006 11120 11186 11117 11141 0 +18.80(+0.17%)
Apr 07, 2006 11217 11269 11108 11122 0 -94.00(-0.84%)
Apr 06, 2006 11233 11247 11167 11216 0 -22.50(-0.20%)
Apr 05, 2006 11203 11251 11169 11239 0 +35.20(+0.31%)
Apr 04, 2006 11142 11227 11124 11204 0 +58.90(+0.53%)
Apr 03, 2006 11113 11248 11113 11145 0 +34.80(+0.31%)
Mar 31, 2006 11151 11191 11106 11110 0 -40.60(-0.36%)
Mar 30, 2006 11216 11259 11118 11151 0 -65.00(-0.58%)
Mar 29, 2006 11155 11244 11155 11216 0 +61.20(+0.55%)
Mar 28, 2006 11250 11282 11145 11154 0 -95.80(-0.85%)
Mar 27, 2006 11280 11280 11230 11250 0 -29.60(-0.26%)
Mar 24, 2006 11271 11316 11244 11280 0 +9.60(+0.09%)
Mar 23, 2006 11317 11364 11208 11270 0 -47.10(-0.42%)
Mar 22, 2006 11234 11358 11200 11317 0 +82.10(+0.73%)
Mar 21, 2006 11276 11335 11222 11235 0 -39.20(-0.35%)
Mar 20, 2006 11279 11308 11260 11274 0 -5.20(-0.05%)
Mar 17, 2006 11254 11290 11254 11280 0 +26.50(+0.24%)
Mar 16, 2006 11211 11282 11211 11253 0 +43.40(+0.39%)
Mar 15, 2006 11150 11226 11139 11210 0 +58.50(+0.52%)
Mar 14, 2006 11076 11161 11059 11151 0 +75.30(+0.68%)
Mar 13, 2006 11068 11117 11056 11076 0 -0.30(-0.00%)
Mar 10, 2006 10973 11099 10973 11076 0 +104.00(+0.95%)
Mar 09, 2006 11006 11049 10964 10972 0 -33.40(-0.30%)
Mar 08, 2006 10977 11027 10923 11006 0 +24.80(+0.23%)
Mar 07, 2006 10957 10989 10929 10981 0 +22.30(+0.20%)
Mar 06, 2006 11022 11037 10929 10959 0 -62.90(-0.57%)
Mar 03, 2006 11024 11107 10985 11022 0 -4.00(-0.04%)
Mar 02, 2006 11053 11053 10986 11026 0 -28.10(-0.25%)
Mar 01, 2006 10993 11069 10992 11054 0 +60.20(+0.55%)
Feb 28, 2006 11097 11100 10979 10993 0 -104.10(-0.94%)
Feb 27, 2006 11063 11132 11062 11098 0 +35.70(+0.32%)
Feb 24, 2006 11066 11085 11010 11062 0 -7.40(-0.07%)
Feb 23, 2006 11134 11136 11053 11069 0 -68.00(-0.61%)
Feb 22, 2006 11065 11159 11060 11137 0 +68.10(+0.62%)
Feb 21, 2006 11116 11141 11051 11069 0 -46.20(-0.42%)
Feb 17, 2006 11120 11132 11078 11115 0 -5.40(-0.05%)
Feb 16, 2006 11059 11121 11046 11121 0 +61.70(+0.56%)
Feb 15, 2006 11026 11069 10990 11059 0 +30.50(+0.28%)
Feb 14, 2006 10891 11048 10891 11028 0 +136.30(+1.25%)
Feb 13, 2006 10915 10940 10850 10892 0 -27.00(-0.25%)
Feb 10, 2006 10884 10945 10820 10919 0 +36.20(+0.33%)
Feb 09, 2006 10859 10952 10856 10883 0 +24.50(+0.23%)
Feb 08, 2006 10742 10865 10741 10858 0 +108.70(+1.01%)
Feb 07, 2006 10796 10823 10738 10750 0 -48.50(-0.45%)
Feb 06, 2006 10793 10814 10771 10798 0 +4.60(+0.04%)
Feb 03, 2006 10850 10864 10779 10794 0 -58.20(-0.54%)
Feb 02, 2006 10950 10950 10827 10852 0 -102.10(-0.93%)
Feb 01, 2006 10862 10968 10853 10954 0 +88.80(+0.82%)
Jan 31, 2006 10900 10924 10862 10865 0 -34.60(-0.32%)
Jan 30, 2006 10908 10930 10887 10900 0 -7.30(-0.07%)
Jan 27, 2006 10815 10932 10805 10907 0 +98.10(+0.91%)
Jan 26, 2006 10711 10828 10711 10809 0 +98.80(+0.92%)
Jan 25, 2006 10713 10761 10673 10710 0 -2.00(-0.02%)
Jan 24, 2006 10690 10750 10686 10712 0 +23.40(+0.22%)
Jan 23, 2006 10669 10737 10666 10689 0 +21.80(+0.20%)
Jan 20, 2006 10881 10881 10661 10667 0 -213.90(-1.97%)
Jan 19, 2006 10855 10916 10852 10881 0 +26.00(+0.24%)
Jan 18, 2006 10890 10890 10817 10855 0 -41.50(-0.38%)
Jan 17, 2006 10958 10958 10876 10896 0 -63.50(-0.58%)
Jan 13, 2006 10962 10993 10922 10960 0 -2.50(-0.02%)
Jan 12, 2006 11043 11046 10952 10962 0 -81.00(-0.73%)
Jan 11, 2006 11012 11048 10992 11043 0 +31.80(+0.29%)
Jan 10, 2006 11010 11014 10950 11012 0 -0.20(-0.00%)
Jan 09, 2006 10960 11020 10944 11012 0 +52.50(+0.48%)
Jan 06, 2006 10876 10969 10876 10959 0 +77.10(+0.71%)
Jan 05, 2006 10880 10908 10844 10882 0 +2.00(+0.02%)
Jan 04, 2006 10844 10893 10834 10880 0 +32.50(+0.30%)
Jan 03, 2006 10718 10863 10684 10848 0 +131.30(+1.23%)
Dec 30, 2005 10784 10784 10709 10716 0 -68.40(-0.63%)
Dec 29, 2005 10796 10825 10779 10785 0 -11.50(-0.11%)
Dec 28, 2005 10778 10825 10778 10796 0 +18.50(+0.17%)
Dec 27, 2005 10884 10933 10776 10778 0 -105.60(-0.97%)
Dec 23, 2005 10883 10905 10870 10883 0 -6.00(-0.06%)
Dec 22, 2005 10832 10891 10829 10889 0 +55.30(+0.51%)
Dec 21, 2005 10806 10901 10806 10834 0 +28.60(+0.26%)
Dec 20, 2005 10837 10860 10792 10806 0 -31.00(-0.29%)
Dec 19, 2005 10876 10922 10826 10836 0 -39.70(-0.37%)
Dec 16, 2005 10882 10940 10869 10876 0 -5.40(-0.05%)
Dec 15, 2005 10883 10939 10865 10882 0 -1.90(-0.02%)
Dec 14, 2005 10821 10920 10820 10884 0 +59.70(+0.55%)
Dec 13, 2005 10766 10871 10751 10824 0 +56.00(+0.52%)
Dec 12, 2005 10779 10812 10735 10768 0 -10.80(-0.10%)
Dec 09, 2005 10752 10806 10730 10779 0 +23.50(+0.22%)
Dec 08, 2005 10808 10847 10730 10755 0 -56.10(-0.52%)
Dec 07, 2005 10857 10868 10764 10811 0 -45.70(-0.42%)
Dec 06, 2005 10835 10936 10835 10857 0 +21.90(+0.20%)
Dec 05, 2005 10877 10877 10811 10835 0 -42.50(-0.39%)
Dec 02, 2005 10912 10921 10862 10878 0 -36.10(-0.33%)
Dec 01, 2005 10806 10935 10806 10914 0 +107.50(+0.99%)
Nov 30, 2005 10884 10925 10804 10806 0 -82.50(-0.76%)
Nov 29, 2005 10888 10960 10888 10889 0 -2.10(-0.02%)
Nov 28, 2005 10933 10952 10882 10891 0 -40.90(-0.37%)
Nov 25, 2005 10915 10956 10914 10932 0 +15.50(+0.14%)
Nov 23, 2005 10871 10951 10855 10916 0 +44.70(+0.41%)
Nov 22, 2005 10816 10877 10787 10871 0 +51.10(+0.47%)
Nov 21, 2005 10766 10835 10761 10820 0 +54.00(+0.50%)
Nov 18, 2005 10719 10796 10697 10766 0 +46.10(+0.43%)
Nov 17, 2005 10677 10728 10666 10720 0 +45.40(+0.43%)
Nov 16, 2005 10683 10712 10652 10675 0 -11.60(-0.11%)
Nov 15, 2005 10697 10742 10664 10686 0 -10.80(-0.10%)
Nov 14, 2005 10687 10710 10674 10697 0 +11.20(+0.10%)
Nov 11, 2005 10641 10696 10637 10686 0 +45.30(+0.43%)
Nov 10, 2005 10541 10656 10519 10641 0 +95.70(+0.91%)
Nov 09, 2005 10539 10602 10520 10545 0 +5.30(+0.05%)
Nov 08, 2005 10574 10574 10524 10540 0 -46.50(-0.44%)
Nov 07, 2005 10531 10593 10520 10586 0 +55.40(+0.53%)
Nov 04, 2005 10523 10552 10479 10531 0 +8.20(+0.08%)
Nov 03, 2005 10470 10561 10470 10523 0 +49.90(+0.48%)
Nov 02, 2005 10406 10494 10389 10473 0 +32.60(+0.31%)
Oct 31, 2005 10403 10487 10403 10440 0 +37.60(+0.36%)
Oct 28, 2005 10231 10405 10231 10402 0 +172.50(+1.69%)
Oct 27, 2005 10345 10349 10230 10230 0 -115.70(-1.12%)
Oct 26, 2005 10377 10434 10337 10346 0 -32.60(-0.31%)
Oct 25, 2005 10384 10412 10317 10378 0 -6.70(-0.06%)
Oct 24, 2005 10216 10387 10216 10385 0 +169.50(+1.66%)
Oct 21, 2005 10282 10351 10194 10216 0 -65.60(-0.64%)
Oct 20, 2005 10412 10433 10252 10281 0 -133.00(-1.28%)
Oct 19, 2005 10277 10414 10233 10414 0 +128.40(+1.25%)
Oct 18, 2005 10349 10362 10285 10286 0 -62.40(-0.60%)
Oct 17, 2005 10287 10351 10270 10348 0 +60.80(+0.59%)
Oct 14, 2005 10217 10292 10200 10287 0 +70.90(+0.69%)
Oct 13, 2005 10217 10241 10156 10216 0 -0.50(-0.00%)
Oct 12, 2005 10254 10309 10186 10217 0 -36.30(-0.35%)
Oct 11, 2005 10239 10313 10234 10253 0 +14.40(+0.14%)
Oct 10, 2005 10293 10323 10238 10239 0 -53.70(-0.52%)
Oct 07, 2005 10287 10347 10281 10292 0 +5.40(+0.05%)
Oct 06, 2005 10317 10370 10218 10287 0 -30.30(-0.29%)
Oct 05, 2005 10435 10438 10316 10317 0 -123.70(-1.18%)
Oct 04, 2005 10534 10568 10435 10441 0 -94.40(-0.90%)
Oct 03, 2005 10570 10609 10524 10536 0 -33.50(-0.32%)
Sep 30, 2005 10553 10570 10526 10569 0 +16.20(+0.15%)
Sep 29, 2005 10473 10563 10418 10553 0 +79.60(+0.76%)
Sep 28, 2005 10457 10512 10424 10473 0 +17.00(+0.16%)
Sep 27, 2005 10445 10496 10416 10456 0 +4.00(+0.04%)
Sep 26, 2005 10420 10509 10420 10452 0 +32.60(+0.31%)
Sep 23, 2005 10422 10456 10372 10420 0 -2.40(-0.02%)
Sep 22, 2005 10376 10444 10351 10422 0 +43.70(+0.42%)
Sep 21, 2005 10484 10484 10375 10378 0 -103.10(-0.98%)
Sep 20, 2005 10558 10605 10467 10481 0 -76.20(-0.72%)
Sep 19, 2005 10642 10645 10521 10558 0 -84.50(-0.79%)
Sep 16, 2005 10560 10647 10560 10642 0 +83.30(+0.79%)
Sep 15, 2005 10546 10582 10521 10559 0 +13.90(+0.13%)
Sep 14, 2005 10598 10633 10537 10545 0 -52.50(-0.50%)
Sep 13, 2005 10674 10674 10595 10597 0 -85.50(-0.80%)
Sep 12, 2005 10678 10702 10664 10683 0 +4.40(+0.04%)
Sep 09, 2005 10594 10696 10594 10678 0 +82.60(+0.78%)
Sep 08, 2005 10633 10636 10569 10596 0 -37.60(-0.35%)
Sep 07, 2005 10589 10640 10574 10634 0 +44.30(+0.42%)
Sep 06, 2005 10448 10593 10448 10589 0 +141.80(+1.36%)
Sep 02, 2005 10461 10498 10435 10447 0 -12.20(-0.12%)
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.