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 (%)
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%)
Sep 01, 2005 10481 10514 10426 10460 0 -22.20(-0.21%)
Aug 31, 2005 10409 10485 10357 10482 0 +68.90(+0.66%)
Aug 30, 2005 10462 10462 10350 10413 0 -50.10(-0.48%)
Aug 29, 2005 10397 10488 10349 10463 0 +66.10(+0.64%)
Aug 26, 2005 10451 10451 10384 10397 0 -53.60(-0.51%)
Aug 25, 2005 10434 10465 10428 10450 0 +15.60(+0.15%)
Aug 24, 2005 10519 10559 10432 10435 0 -84.70(-0.81%)
Aug 23, 2005 10571 10578 10497 10520 0 -50.30(-0.48%)
Aug 22, 2005 10560 10641 10524 10570 0 +10.70(+0.10%)
Aug 19, 2005 10553 10626 10553 10559 0 +4.30(+0.04%)
Aug 18, 2005 10550 10593 10517 10555 0 +4.20(+0.04%)
Aug 17, 2005 10506 10589 10503 10551 0 +37.20(+0.35%)
Aug 16, 2005 10632 10640 10510 10514 0 -120.90(-1.14%)
Aug 15, 2005 10599 10655 10558 10634 0 +34.10(+0.32%)
Aug 12, 2005 10683 10683 10568 10600 0 -85.60(-0.80%)
Aug 11, 2005 10592 10686 10588 10686 0 +91.40(+0.86%)
Aug 10, 2005 10606 10719 10570 10594 0 -21.20(-0.20%)
Aug 09, 2005 10538 10639 10538 10616 0 +78.80(+0.75%)
Aug 08, 2005 10557 10606 10525 10537 0 -21.10(-0.20%)
Aug 05, 2005 10610 10611 10554 10558 0 -52.10(-0.49%)
Aug 04, 2005 10697 10697 10607 10610 0 -87.50(-0.82%)
Aug 03, 2005 10682 10698 10638 10698 0 +13.90(+0.13%)
Aug 02, 2005 10624 10699 10624 10684 0 +60.50(+0.57%)
Aug 01, 2005 10642 10672 10611 10623 0 -17.70(-0.17%)
Jul 29, 2005 10705 10718 10641 10641 0 -64.70(-0.60%)
Jul 28, 2005 10634 10710 10630 10706 0 +68.50(+0.64%)
Jul 27, 2005 10579 10646 10577 10637 0 +57.30(+0.54%)
Jul 26, 2005 10598 10626 10573 10580 0 -16.40(-0.15%)
Jul 25, 2005 10652 10686 10592 10596 0 -55.10(-0.52%)
Jul 22, 2005 10624 10658 10588 10651 0 +23.50(+0.22%)
Jul 21, 2005 10690 10700 10608 10628 0 -60.90(-0.57%)
Jul 20, 2005 10630 10691 10581 10689 0 +42.10(+0.40%)
Jul 19, 2005 10577 10668 10577 10647 0 +71.60(+0.68%)
Jul 18, 2005 10640 10640 10575 10575 0 -65.80(-0.62%)
Jul 15, 2005 10629 10654 10600 10641 0 +11.90(+0.11%)
Jul 14, 2005 10560 10658 10560 10629 0 +71.50(+0.68%)
Jul 13, 2005 10513 10565 10512 10557 0 +43.50(+0.41%)
Jul 12, 2005 10520 10544 10483 10514 0 -5.80(-0.06%)
Jul 11, 2005 10450 10534 10450 10520 0 +70.90(+0.68%)
Jul 08, 2005 10303 10462 10300 10449 0 +146.50(+1.42%)
Jul 07, 2005 10270 10310 10175 10302 0 +31.30(+0.30%)
Jul 06, 2005 10366 10380 10268 10271 0 -100.80(-0.97%)
Jul 05, 2005 10303 10389 10283 10372 0 +68.40(+0.66%)
Jul 01, 2005 10274 10344 10274 10303 0 +28.50(+0.28%)
Jun 30, 2005 10374 10413 10267 10275 0 -99.60(-0.96%)
Jun 29, 2005 10406 10434 10363 10374 0 -31.30(-0.30%)
Jun 28, 2005 10291 10410 10290 10406 0 +114.60(+1.11%)
Jun 27, 2005 10298 10332 10254 10291 0 -7.30(-0.07%)
Jun 24, 2005 10422 10422 10298 10298 0 -122.90(-1.18%)
Jun 23, 2005 10587 10589 10420 10421 0 -166.50(-1.57%)
Jun 22, 2005 10599 10646 10578 10588 0 -11.80(-0.11%)
Jun 21, 2005 10609 10630 10581 10600 0 -8.80(-0.08%)
Jun 20, 2005 10622 10638 10562 10608 0 -15.30(-0.14%)
Jun 17, 2005 10580 10656 10580 10624 0 +45.10(+0.43%)
Jun 16, 2005 10567 10596 10540 10579 0 +12.30(+0.12%)
Jun 15, 2005 10549 10590 10495 10566 0 +18.50(+0.18%)
Jun 14, 2005 10522 10587 10522 10548 0 +25.30(+0.24%)
Jun 13, 2005 10504 10589 10474 10523 0 +10.00(+0.10%)
Jun 10, 2005 10503 10539 10453 10513 0 +9.60(+0.09%)
Jun 09, 2005 10478 10526 10443 10503 0 +26.10(+0.25%)
Jun 08, 2005 10485 10543 10465 10477 0 -6.70(-0.06%)
Jun 07, 2005 10466 10579 10466 10484 0 +16.60(+0.16%)
Jun 06, 2005 10462 10481 10431 10467 0 +6.00(+0.06%)
Jun 03, 2005 10553 10553 10448 10461 0 -92.50(-0.88%)
Jun 02, 2005 10549 10560 10510 10554 0 +4.40(+0.04%)
Jun 01, 2005 10463 10586 10458 10549 0 +81.50(+0.78%)
May 31, 2005 10542 10542 10468 10468 0 -74.90(-0.71%)
May 27, 2005 10537 10552 10518 10542 0 +4.90(+0.05%)
May 26, 2005 10459 10544 10459 10538 0 +79.80(+0.76%)
May 25, 2005 10503 10503 10426 10458 0 -45.90(-0.44%)
May 24, 2005 10504 10504 10504 10504 0 -19.90(-0.19%)
May 23, 2005 10473 10561 10466 10524 0 +51.20(+0.49%)
May 20, 2005 10493 10499 10424 10472 0 -20.80(-0.20%)
May 19, 2005 10464 10495 10435 10493 0 +161.30(+1.56%)
May 17, 2005 10248 10337 10213 10332 0 +79.70(+0.78%)
May 16, 2005 10140 10255 10138 10252 0 +112.10(+1.11%)
May 13, 2005 10188 10234 10076 10140 0 -49.40(-0.48%)
May 12, 2005 10300 10322 10183 10190 0 -110.70(-1.07%)
May 11, 2005 10273 10311 10185 10300 0 +19.10(+0.19%)
May 10, 2005 10383 10383 10250 10281 0 -103.20(-0.99%)
May 09, 2005 10345 10385 10320 10384 0 +38.90(+0.38%)
May 06, 2005 10340 10401 10340 10345 0 +4.90(+0.05%)
May 05, 2005 10384 10406 10296 10340 0 -43.80(-0.42%)
May 04, 2005 10255 10392 10255 10384 0 +158.00(+1.55%)
May 03, 2005 10251 10304 10208 10226 0 -25.40(-0.25%)
May 02, 2005 10192 10258 10188 10252 0 +59.20(+0.58%)
Apr 29, 2005 10074 10196 10048 10192 0 +122.10(+1.21%)
Apr 28, 2005 10195 10195 10070 10070 0 -128.40(-1.26%)
Apr 27, 2005 10150 10220 10080 10199 0 +47.70(+0.47%)
Apr 26, 2005 10241 10264 10151 10151 0 -91.40(-0.89%)
Apr 25, 2005 10158 10260 10158 10242 0 +85.20(+0.84%)
Apr 22, 2005 10217 10219 10070 10157 0 -60.90(-0.60%)
Apr 21, 2005 10010 10218 10010 10218 0 +205.90(+2.06%)
Apr 20, 2005 10131 10186 10000 10012 0 -115.10(-1.14%)
Apr 19, 2005 10072 10156 10072 10127 0 +56.20(+0.56%)
Apr 18, 2005 10088 10105 10021 10071 0 -9.10(-0.09%)
Apr 15, 2005 10277 10278 10078 10080 0 -198.50(-1.93%)
Apr 14, 2005 10404 10418 10273 10279 0 -125.10(-1.20%)
Apr 13, 2005 10508 10521 10380 10404 0 -104.10(-0.99%)
Apr 12, 2005 10449 10530 10361 10508 0 +59.40(+0.57%)
Apr 11, 2005 10462 10482 10438 10449 0 -12.60(-0.12%)
Apr 08, 2005 10546 10554 10460 10461 0 -85.10(-0.81%)
Apr 07, 2005 10486 10557 10477 10546 0 +60.30(+0.58%)
Apr 06, 2005 10453 10526 10453 10486 0 +27.50(+0.26%)
Apr 05, 2005 10421 10476 10419 10458 0 +37.40(+0.36%)
Apr 04, 2005 10402 10444 10357 10421 0 +16.80(+0.16%)
Apr 01, 2005 10505 10569 10381 10404 0 -99.40(-0.95%)
Mar 31, 2005 10542 10542 10490 10504 0 -37.20(-0.35%)
Mar 30, 2005 10406 10544 10405 10541 0 +135.20(+1.30%)
Mar 29, 2005 10486 10521 10396 10406 0 -79.90(-0.76%)
Mar 28, 2005 10444 10534 10440 10486 0 +42.70(+0.41%)
Mar 24, 2005 10457 10519 10443 10443 0 -12.70(-0.12%)
Mar 23, 2005 10471 10497 10430 10456 0 -14.90(-0.14%)
Mar 22, 2005 10565 10610 10470 10470 0 -94.90(-0.90%)
Mar 21, 2005 10630 10630 10534 10565 0 -63.00(-0.59%)
Mar 18, 2005 10628 10654 10557 10628 0 +2.00(+0.02%)
Mar 17, 2005 10633 10659 10598 10626 0 -6.80(-0.06%)
Mar 16, 2005 10742 10742 10612 10633 0 -122.00(-1.13%)
Mar 15, 2005 10804 10839 10755 10755 0 -49.30(-0.46%)
Mar 14, 2005 10774 10806 10754 10804 0 +29.10(+0.27%)
Mar 11, 2005 10845 10872 10759 10775 0 -76.10(-0.70%)
Mar 10, 2005 10806 10876 10780 10852 0 +45.90(+0.42%)
Mar 09, 2005 10912 10923 10802 10806 0 -107.00(-0.98%)
Mar 08, 2005 10936 10952 10900 10913 0 -24.30(-0.22%)
Mar 07, 2005 10941 10984 10932 10937 0 -3.70(-0.03%)
Mar 04, 2005 10834 10962 10834 10941 0 +107.60(+0.99%)
Mar 03, 2005 10812 10869 10767 10833 0 +21.50(+0.20%)
Mar 02, 2005 10826 10870 10774 10812 0 -18.50(-0.17%)
Mar 01, 2005 10769 10849 10769 10830 0 +64.00(+0.59%)
Feb 28, 2005 10842 10842 10730 10766 0 -75.80(-0.70%)
Feb 25, 2005 10748 10845 10736 10842 0 +93.00(+0.87%)
Feb 24, 2005 10672 10756 10647 10749 0 +75.00(+0.70%)
Feb 23, 2005 10609 10701 10609 10674 0 +61.90(+0.58%)
Feb 22, 2005 10783 10783 10610 10612 0 -170.60(-1.58%)
Feb 18, 2005 10755 10792 10730 10782 0 +28.80(+0.27%)
Feb 17, 2005 10835 10841 10752 10754 0 -80.90(-0.75%)
Feb 16, 2005 10832 10853 10794 10835 0 -2.70(-0.02%)
Feb 15, 2005 10791 10852 10779 10837 0 +46.20(+0.43%)
Feb 14, 2005 10796 10802 10773 10791 0 -4.90(-0.05%)
Feb 11, 2005 10743 10829 10703 10796 0 +46.40(+0.43%)
Feb 10, 2005 10665 10764 10664 10750 0 +85.50(+0.80%)
Feb 09, 2005 10718 10742 10660 10664 0 -60.50(-0.56%)
Feb 08, 2005 10712 10744 10696 10725 0 +8.80(+0.08%)
Feb 07, 2005 10716 10734 10700 10716 0 +0.30(+0.00%)
Feb 04, 2005 10593 10724 10587 10716 0 +122.50(+1.16%)
Feb 03, 2005 10592 10601 10550 10593 0 -3.80(-0.04%)
Feb 02, 2005 10551 10616 10544 10597 0 +44.90(+0.43%)
Feb 01, 2005 10490 10570 10490 10552 0 +62.30(+0.59%)
Jan 31, 2005 10429 10510 10429 10490 0 +62.40(+0.60%)
Jan 28, 2005 10471 10488 10387 10427 0 -40.00(-0.38%)
Jan 27, 2005 10498 10498 10430 10467 0 -31.40(-0.30%)
Jan 26, 2005 10463 10532 10463 10499 0 +37.00(+0.35%)
Jan 25, 2005 10369 10510 10369 10462 0 +91.70(+0.88%)
Jan 24, 2005 10394 10443 10370 10370 0 -23.60(-0.23%)
Jan 21, 2005 10472 10512 10391 10394 0 -77.90(-0.74%)
Jan 20, 2005 10539 10547 10458 10471 0 -68.60(-0.65%)
Jan 19, 2005 10626 10626 10536 10540 0 -88.80(-0.84%)
Jan 18, 2005 10554 10629 10501 10629 0 +70.80(+0.67%)
Jan 14, 2005 10507 10567 10504 10558 0 +52.20(+0.50%)
Jan 13, 2005 10617 10618 10486 10506 0 -112.00(-1.05%)
Jan 12, 2005 10561 10623 10500 10618 0 +61.60(+0.58%)
Jan 11, 2005 10620 10620 10532 10556 0 -64.80(-0.61%)
Jan 10, 2005 10603 10664 10582 10621 0 +17.00(+0.16%)
Jan 07, 2005 10625 10653 10572 10604 0 -18.90(-0.18%)
Jan 06, 2005 10593 10668 10589 10623 0 +25.10(+0.24%)
Jan 05, 2005 10630 10684 10598 10598 0 -33.00(-0.31%)
Jan 04, 2005 10728 10770 10605 10631 0 -98.60(-0.92%)
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.