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

(DJI: BLC )

274.35 +4.27 (+1.58%)
Daily Price Updated: 3:33 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 175.34 175.34 175.34 175.34 0 +0.88(+0.50%)
Dec 30, 2020 174.65 175.15 173.74 174.46 0 -0.19(-0.11%)
Dec 29, 2020 176.48 177.09 174.27 174.65 0 -1.83(-1.04%)
Dec 28, 2020 175.26 177.24 175.26 176.48 0 +1.22(+0.70%)
Dec 24, 2020 175.26 175.26 175.26 175.26 0 +0.38(+0.22%)
Dec 23, 2020 172.94 174.96 172.29 174.88 0 +1.94(+1.12%)
Dec 22, 2020 174.77 174.77 172.75 172.94 0 -1.83(-1.05%)
Dec 21, 2020 175.07 175.60 173.32 174.77 0 -0.30(-0.17%)
Dec 18, 2020 174.46 175.30 174.12 175.07 0 +0.61(+0.35%)
Dec 17, 2020 173.43 174.58 172.59 174.46 0 +1.03(+0.59%)
Dec 16, 2020 172.06 173.66 171.37 173.43 0 +1.37(+0.80%)
Dec 15, 2020 172.40 172.78 171.68 172.06 0 -0.34(-0.20%)
Dec 14, 2020 172.63 173.13 171.60 172.40 0 -0.23(-0.13%)
Dec 11, 2020 170.50 173.47 170.31 172.63 0 +2.13(+1.25%)
Dec 10, 2020 169.16 171.57 169.16 170.50 0 +1.34(+0.79%)
Dec 09, 2020 168.86 169.58 168.67 169.16 0 +0.30(+0.18%)
Dec 08, 2020 169.24 169.85 168.55 168.86 0 -0.38(-0.22%)
Dec 07, 2020 171.34 171.34 168.97 169.24 0 -2.10(-1.23%)
Dec 04, 2020 171.60 171.60 169.43 171.34 0 -0.26(-0.15%)
Dec 03, 2020 173.66 173.66 170.31 171.60 0 -2.06(-1.19%)
Dec 02, 2020 172.52 173.74 171.15 173.66 0 +1.14(+0.66%)
Dec 01, 2020 172.06 173.62 171.79 172.52 0 +0.46(+0.27%)
Nov 30, 2020 172.63 172.86 171.45 172.06 0 -0.57(-0.33%)
Nov 27, 2020 174.04 174.16 172.21 172.63 0 -1.41(-0.81%)
Nov 25, 2020 174.04 174.04 174.04 174.04 0 +0.34(+0.20%)
Nov 24, 2020 172.10 174.77 172.10 173.70 0 +1.60(+0.93%)
Nov 23, 2020 168.67 173.20 168.67 172.10 0 +3.43(+2.03%)
Nov 20, 2020 168.48 169.20 166.15 168.67 0 -4.46(-2.58%)
Nov 17, 2020 170.76 173.78 170.76 173.13 0 +2.37(+1.39%)
Nov 16, 2020 171.07 171.98 170.46 170.76 0 -0.31(-0.18%)
Nov 13, 2020 175.00 175.00 170.80 171.07 0 -3.93(-2.25%)
Nov 12, 2020 175.72 175.72 174.69 175.00 0 +0.16(+0.09%)
Nov 11, 2020 174.47 174.88 173.38 174.84 0 +1.35(+0.78%)
Nov 10, 2020 173.43 174.05 172.83 173.49 0 +1.05(+0.61%)
Nov 09, 2020 167.75 172.61 167.75 172.44 0 +5.75(+3.45%)
Nov 06, 2020 166.11 167.33 165.73 166.69 0 +1.53(+0.93%)
Nov 05, 2020 164.44 166.15 164.36 165.16 0 +0.72(+0.44%)
Nov 04, 2020 164.36 164.82 162.91 164.44 0 +0.08(+0.05%)
Nov 03, 2020 165.47 165.62 164.02 164.36 0 -1.11(-0.67%)
Nov 02, 2020 165.09 165.66 163.60 165.47 0 +0.38(+0.23%)
Oct 30, 2020 164.59 165.54 163.94 165.09 0 +0.50(+0.30%)
Oct 29, 2020 159.56 165.12 159.26 164.59 0 +5.03(+3.15%)
Oct 28, 2020 158.61 160.06 157.12 159.56 0 +0.95(+0.60%)
Oct 27, 2020 157.62 160.48 157.62 158.61 0 +0.99(+0.63%)
Oct 26, 2020 157.88 158.84 156.28 157.62 0 -0.26(-0.16%)
Oct 23, 2020 157.73 159.26 157.43 157.88 0 +0.15(+0.10%)
Oct 22, 2020 159.41 159.56 157.24 157.73 0 -1.68(-1.05%)
Oct 21, 2020 160.74 161.77 158.91 159.41 0 -1.33(-0.83%)
Oct 20, 2020 160.28 161.58 158.30 160.74 0 +0.46(+0.29%)
Oct 19, 2020 165.58 165.73 159.60 160.28 0 -5.30(-3.20%)
Oct 16, 2020 166.99 166.99 164.82 165.58 0 -1.41(-0.84%)
Oct 15, 2020 168.10 168.10 166.80 166.99 0 -1.11(-0.66%)
Oct 14, 2020 169.55 169.58 167.22 168.10 0 -1.45(-0.86%)
Oct 13, 2020 168.94 170.08 167.14 169.55 0 +0.61(+0.36%)
Oct 12, 2020 171.64 171.98 168.14 168.94 0 -2.70(-1.57%)
Oct 09, 2020 171.68 172.59 170.84 171.64 0 -0.04(-0.02%)
Oct 08, 2020 172.40 172.71 171.57 171.68 0 -0.72(-0.42%)
Oct 07, 2020 170.65 172.63 170.12 172.40 0 +1.75(+1.03%)
Oct 06, 2020 170.35 172.17 170.35 170.65 0 +0.30(+0.18%)
Oct 05, 2020 169.35 171.22 169.35 170.35 0 +1.00(+0.59%)
Oct 02, 2020 170.46 170.46 168.82 169.35 0 -1.11(-0.65%)
Oct 01, 2020 171.26 172.56 170.38 170.46 0 -0.80(-0.47%)
Sep 30, 2020 172.44 173.13 170.92 171.26 0 -1.18(-0.68%)
Sep 29, 2020 170.19 173.09 170.19 172.44 0 +2.25(+1.32%)
Sep 28, 2020 169.81 170.61 168.52 170.19 0 +0.38(+0.22%)
Sep 25, 2020 171.15 171.45 169.70 169.81 0 -1.34(-0.78%)
Sep 24, 2020 169.51 171.60 169.16 171.15 0 +1.64(+0.97%)
Sep 23, 2020 167.94 170.00 167.94 169.51 0 +1.57(+0.93%)
Sep 22, 2020 168.59 168.97 167.37 167.94 0 -0.65(-0.39%)
Sep 21, 2020 170.50 170.50 167.60 168.59 0 -1.91(-1.12%)
Sep 18, 2020 169.70 171.49 169.24 170.50 0 +0.80(+0.47%)
Sep 17, 2020 170.65 170.65 169.01 169.70 0 -0.95(-0.56%)
Sep 16, 2020 170.08 171.45 169.81 170.65 0 +0.57(+0.34%)
Sep 15, 2020 170.27 170.57 168.78 170.08 0 -0.19(-0.11%)
Sep 14, 2020 167.53 170.57 167.53 170.27 0 +4.08(+2.46%)
Sep 11, 2020 165.48 166.69 165.23 166.19 0 +2.03(+1.24%)
Sep 10, 2020 163.67 165.54 163.67 164.16 0 +1.85(+1.14%)
Sep 09, 2020 163.89 163.89 160.77 162.31 0 -0.25(-0.15%)
Sep 08, 2020 160.44 162.67 160.25 162.56 0 +3.34(+2.10%)
Sep 04, 2020 159.22 159.22 159.22 159.22 0 +0.80(+0.50%)
Sep 03, 2020 159.26 160.51 157.88 158.42 0 -0.84(-0.53%)
Sep 02, 2020 160.78 160.86 157.58 159.26 0 -1.52(-0.95%)
Sep 01, 2020 160.51 161.39 159.71 160.78 0 +0.27(+0.17%)
Aug 31, 2020 159.90 161.58 159.37 160.51 0 +0.61(+0.38%)
Aug 28, 2020 161.81 162.08 159.45 159.90 0 -1.91(-1.18%)
Aug 27, 2020 163.10 163.10 160.02 161.81 0 -1.29(-0.79%)
Aug 26, 2020 165.81 165.96 162.46 163.10 0 -2.71(-1.63%)
Aug 25, 2020 164.51 166.04 164.25 165.81 0 +1.30(+0.79%)
Aug 24, 2020 165.47 165.47 163.45 164.51 0 -0.96(-0.58%)
Aug 21, 2020 167.33 167.45 165.20 165.47 0 -1.86(-1.11%)
Aug 20, 2020 168.94 168.94 166.76 167.33 0 -1.61(-0.95%)
Aug 19, 2020 167.49 169.28 167.49 168.94 0 +1.45(+0.87%)
Aug 18, 2020 167.49 168.17 166.95 167.49 0 +0.00(+0.00%)
Aug 17, 2020 168.02 169.43 167.07 167.49 0 -0.53(-0.32%)
Aug 14, 2020 167.91 168.90 167.37 168.02 0 +0.11(+0.07%)
Aug 13, 2020 167.03 168.44 166.92 167.91 0 +0.88(+0.53%)
Aug 12, 2020 165.09 167.60 165.09 167.03 0 +1.94(+1.18%)
Aug 11, 2020 163.33 165.96 163.33 165.09 0 +1.76(+1.08%)
Aug 10, 2020 162.27 163.79 161.96 163.33 0 +1.06(+0.65%)
Aug 07, 2020 163.07 164.02 161.96 162.27 0 -0.80(-0.49%)
Aug 06, 2020 163.79 165.35 162.38 163.07 0 -0.72(-0.44%)
Aug 05, 2020 163.83 164.48 162.95 163.79 0 -0.04(-0.02%)
Aug 04, 2020 165.05 165.16 163.41 163.83 0 -1.22(-0.74%)
Aug 03, 2020 164.44 165.32 163.91 165.05 0 +0.61(+0.37%)
Jul 31, 2020 162.72 164.63 162.11 164.44 0 +1.72(+1.06%)
Jul 30, 2020 161.66 162.99 161.24 162.72 0 +1.06(+0.66%)
Jul 29, 2020 160.06 162.15 160.06 161.66 0 +1.60(+1.00%)
Jul 28, 2020 158.26 160.93 158.04 160.06 0 +1.80(+1.14%)
Jul 27, 2020 160.21 162.38 158.15 158.26 0 -1.95(-1.22%)
Jul 24, 2020 159.45 160.82 159.18 160.21 0 -0.95(-0.59%)
Jul 22, 2020 161.77 162.00 160.55 161.16 0 -0.61(-0.38%)
Jul 21, 2020 162.15 162.76 161.16 161.77 0 -0.38(-0.23%)
Jul 20, 2020 162.91 162.91 160.32 162.15 0 -0.76(-0.47%)
Jul 17, 2020 162.50 162.95 161.77 162.91 0 +0.41(+0.25%)
Jul 16, 2020 159.37 163.33 158.84 162.50 0 +3.13(+1.96%)
Jul 15, 2020 157.16 160.40 156.47 159.37 0 +2.21(+1.41%)
Jul 14, 2020 158.84 158.87 156.85 157.16 0 -0.29(-0.18%)
Jul 13, 2020 158.01 159.04 157.22 157.45 0 +0.83(+0.53%)
Jul 10, 2020 155.57 156.86 155.38 156.62 0 +2.48(+1.61%)
Jul 09, 2020 153.79 155.70 153.55 154.14 0 +1.68(+1.10%)
Jul 08, 2020 153.71 153.80 152.01 152.46 0 +0.03(+0.02%)
Jul 07, 2020 152.59 153.01 151.86 152.43 0 -0.16(-0.10%)
Jul 06, 2020 151.52 154.53 151.52 152.59 0 +1.07(+0.71%)
Jul 02, 2020 151.52 151.52 151.52 151.52 0 +3.20(+2.16%)
Jul 01, 2020 146.76 148.85 146.76 148.32 0 +1.56(+1.06%)
Jun 30, 2020 147.06 149.61 146.60 146.76 0 -0.30(-0.20%)
Jun 29, 2020 146.37 147.40 144.93 147.06 0 +0.69(+0.47%)
Jun 26, 2020 146.45 146.98 145.16 146.37 0 -0.08(-0.05%)
Jun 25, 2020 146.87 147.59 146.18 146.45 0 -0.42(-0.29%)
Jun 24, 2020 148.17 149.12 146.37 146.87 0 -1.30(-0.88%)
Jun 23, 2020 145.00 149.58 144.51 148.17 0 +3.17(+2.19%)
Jun 22, 2020 145.42 145.42 143.82 145.00 0 -0.42(-0.29%)
Jun 19, 2020 146.49 147.10 145.16 145.42 0 -1.07(-0.73%)
Jun 18, 2020 147.63 147.63 145.73 146.49 0 -1.14(-0.77%)
Jun 17, 2020 147.52 147.78 146.03 147.63 0 +0.11(+0.07%)
Jun 16, 2020 146.34 148.43 146.34 147.52 0 +1.18(+0.81%)
Jun 15, 2020 145.31 147.10 142.79 146.34 0 +1.03(+0.71%)
Jun 12, 2020 147.02 147.98 145.04 145.31 0 -1.71(-1.16%)
Jun 11, 2020 147.10 147.44 145.46 147.02 0 -0.08(-0.05%)
Jun 10, 2020 149.08 149.61 146.45 147.10 0 -1.98(-1.33%)
Jun 09, 2020 146.83 149.88 145.76 149.08 0 +2.25(+1.53%)
Jun 08, 2020 146.60 148.01 146.37 146.83 0 +0.23(+0.16%)
Jun 05, 2020 149.27 149.73 145.96 146.60 0 -2.67(-1.79%)
Jun 04, 2020 148.39 149.69 147.98 149.27 0 +0.88(+0.59%)
Jun 03, 2020 146.64 148.78 146.22 148.39 0 +1.75(+1.19%)
Jun 02, 2020 150.87 151.21 146.34 146.64 0 -4.23(-2.80%)
Jun 01, 2020 151.82 152.40 147.75 150.87 0 -0.95(-0.63%)
May 29, 2020 154.23 154.23 149.65 151.82 0 -2.41(-1.56%)
May 28, 2020 153.54 154.42 152.62 154.23 0 +0.69(+0.45%)
May 27, 2020 151.29 153.69 151.21 153.54 0 +2.25(+1.49%)
May 26, 2020 148.36 151.94 148.20 151.29 0 +2.93(+1.97%)
May 22, 2020 148.36 148.36 148.36 148.36 0 -1.37(-0.91%)
May 21, 2020 148.81 149.88 147.71 149.73 0 +0.92(+0.62%)
May 20, 2020 151.02 151.98 148.01 148.81 0 -2.21(-1.46%)
May 19, 2020 150.68 151.41 148.66 151.02 0 +0.34(+0.23%)
May 18, 2020 149.12 152.17 148.66 150.68 0 +1.56(+1.05%)
May 15, 2020 147.86 151.18 147.25 149.12 0 +1.26(+0.85%)
May 14, 2020 150.03 150.57 146.57 147.86 0 -2.17(-1.45%)
May 13, 2020 155.03 155.03 149.54 150.03 0 -0.86(-0.57%)
May 12, 2020 146.79 153.65 146.69 150.89 0 +6.86(+4.76%)
May 11, 2020 149.35 150.75 144.03 144.03 0 -3.63(-2.46%)
May 08, 2020 146.89 152.11 145.78 147.66 0 +4.41(+3.08%)
May 07, 2020 138.21 145.07 138.21 143.25 0 +6.86(+5.03%)
May 06, 2020 131.82 136.39 131.40 136.39 0 +4.57(+3.47%)
May 05, 2020 134.26 134.87 131.05 131.82 0 -2.44(-1.82%)
May 04, 2020 133.00 136.69 133.00 134.26 0 +1.26(+0.95%)
May 01, 2020 131.02 135.59 130.75 133.00 0 +1.98(+1.51%)
Apr 30, 2020 128.46 132.12 127.36 131.02 0 +2.56(+1.99%)
Apr 29, 2020 129.11 129.91 128.08 128.46 0 -0.65(-0.50%)
Apr 28, 2020 128.12 131.02 126.94 129.11 0 +0.99(+0.77%)
Apr 27, 2020 125.95 129.19 125.95 128.12 0 +2.17(+1.72%)
Apr 24, 2020 126.41 127.59 122.40 125.95 0 -0.46(-0.36%)
Apr 23, 2020 127.93 127.93 125.19 126.41 0 -1.52(-1.19%)
Apr 22, 2020 128.16 129.87 126.86 127.93 0 -0.23(-0.18%)
Apr 21, 2020 129.72 129.72 125.15 128.16 0 -1.56(-1.20%)
Apr 20, 2020 131.55 133.07 129.45 129.72 0 -1.83(-1.39%)
Apr 17, 2020 131.82 134.10 130.86 131.55 0 -0.27(-0.20%)
Apr 16, 2020 129.30 133.87 129.30 131.82 0 +2.52(+1.95%)
Apr 15, 2020 127.74 130.41 126.18 129.30 0 +1.56(+1.22%)
Apr 14, 2020 124.04 130.52 122.48 127.74 0 +3.70(+2.98%)
Apr 13, 2020 128.62 128.62 124.04 124.04 0 -4.58(-3.56%)
Apr 09, 2020 128.62 128.62 128.62 128.62 0 -3.50(-2.65%)
Apr 08, 2020 129.26 136.01 129.26 132.12 0 +2.86(+2.21%)
Apr 07, 2020 122.40 129.26 122.40 129.26 0 +6.86(+5.60%)
Apr 06, 2020 123.24 126.44 116.76 122.40 0 -0.84(-0.68%)
Apr 03, 2020 126.63 133.23 120.27 123.24 0 -3.39(-2.68%)
Apr 02, 2020 133.49 133.49 126.63 126.63 0 -6.86(-5.14%)
Apr 01, 2020 140.35 140.35 133.49 133.49 0 -6.86(-4.89%)
Mar 31, 2020 135.78 140.35 133.07 140.35 0 +4.57(+3.37%)
Mar 30, 2020 136.31 137.80 131.66 135.78 0 -0.53(-0.39%)
Mar 27, 2020 142.60 142.60 135.74 136.31 0 -6.29(-4.41%)
Mar 26, 2020 146.83 147.63 142.26 142.60 0 -4.23(-2.88%)
Mar 25, 2020 147.90 152.09 141.73 146.83 0 -1.07(-0.72%)
Mar 24, 2020 141.04 147.90 141.04 147.90 0 +6.86(+4.86%)
Mar 23, 2020 136.47 141.04 136.47 141.04 0 +4.57(+3.35%)
Mar 20, 2020 135.55 140.77 134.33 136.47 0 +0.92(+0.68%)
Mar 19, 2020 130.98 135.55 130.98 135.55 0 +4.57(+3.49%)
Mar 18, 2020 136.81 143.67 129.95 130.98 0 -5.83(-4.26%)
Mar 17, 2020 129.95 136.81 129.95 136.81 0 +4.85(+3.68%)
Mar 16, 2020 136.81 142.33 129.95 131.96 0 -6.62(-4.78%)
Mar 13, 2020 143.67 148.97 136.81 138.58 0 -6.86(-4.72%)
Mar 12, 2020 148.24 148.24 143.67 145.44 0 -4.58(-3.05%)
Mar 11, 2020 153.52 154.95 149.68 150.02 0 -5.30(-3.41%)
Mar 10, 2020 151.52 156.09 151.52 155.32 0 +2.05(+1.34%)
Mar 09, 2020 157.71 157.71 153.14 153.27 0 -6.18(-3.88%)
Mar 06, 2020 163.79 163.79 159.29 159.45 0 -6.17(-3.73%)
Mar 05, 2020 169.62 169.62 165.39 165.62 0 -4.00(-2.36%)
Mar 04, 2020 167.83 171.37 167.83 169.62 0 +1.79(+1.07%)
Mar 03, 2020 167.91 171.68 166.95 167.83 0 -0.08(-0.05%)
Mar 02, 2020 163.98 168.55 163.98 167.91 0 +3.93(+2.40%)
Feb 28, 2020 168.40 168.40 163.83 163.98 0 -4.42(-2.62%)
Feb 27, 2020 171.26 171.79 166.69 168.40 0 -2.86(-1.67%)
Feb 26, 2020 172.17 173.51 170.76 171.26 0 -0.91(-0.53%)
Feb 25, 2020 175.68 176.02 171.87 172.17 0 -3.51(-2.00%)
Feb 24, 2020 180.25 180.25 175.68 175.68 0 -4.57(-2.54%)
Feb 21, 2020 181.63 181.63 178.27 180.25 0 -1.38(-0.76%)
Feb 20, 2020 184.14 184.14 181.36 181.63 0 -2.51(-1.36%)
Feb 19, 2020 183.84 184.29 183.15 184.14 0 +0.30(+0.16%)
Feb 18, 2020 183.42 184.60 182.66 183.84 0 +0.42(+0.23%)
Feb 14, 2020 183.42 183.42 183.42 183.42 0 +2.75(+1.52%)
Feb 13, 2020 179.64 181.32 178.31 180.67 0 +1.03(+0.57%)
Feb 12, 2020 178.62 179.95 177.85 179.64 0 +1.02(+0.57%)
Feb 11, 2020 180.90 180.90 178.46 178.62 0 -2.28(-1.26%)
Feb 10, 2020 182.62 182.62 180.60 180.90 0 -1.72(-0.94%)
Feb 07, 2020 182.54 183.38 181.70 182.62 0 +0.08(+0.04%)
Feb 06, 2020 181.66 182.88 180.44 182.54 0 +0.88(+0.48%)
Feb 05, 2020 183.91 184.64 181.09 181.66 0 -2.25(-1.22%)
Feb 04, 2020 184.03 185.59 183.61 183.91 0 -0.12(-0.07%)
Feb 03, 2020 182.43 184.33 181.55 184.03 0 +1.60(+0.88%)
Jan 31, 2020 183.23 184.60 182.27 182.43 0 -0.80(-0.44%)
Jan 30, 2020 183.26 183.95 181.78 183.23 0 -0.03(-0.02%)
Jan 29, 2020 183.99 184.52 183.11 183.26 0 -0.73(-0.40%)
Jan 28, 2020 184.90 185.70 183.87 183.99 0 -0.91(-0.49%)
Jan 27, 2020 189.48 189.48 184.90 184.90 0 -4.58(-2.42%)
Jan 24, 2020 189.29 189.74 188.03 189.48 0 +0.19(+0.10%)
Jan 23, 2020 193.25 193.44 189.06 189.29 0 -3.96(-2.05%)
Jan 22, 2020 193.94 193.97 192.83 193.25 0 -0.69(-0.36%)
Jan 21, 2020 193.97 194.32 193.17 193.94 0 -0.03(-0.02%)
Jan 17, 2020 193.97 193.97 193.97 193.97 0 +1.25(+0.65%)
Jan 16, 2020 194.35 194.66 190.96 192.72 0 -1.63(-0.84%)
Jan 15, 2020 194.93 195.31 193.44 194.35 0 -0.58(-0.30%)
Jan 14, 2020 194.39 195.35 193.86 194.93 0 +0.83(+0.43%)
Jan 13, 2020 194.88 194.88 193.62 194.10 0 -0.62(-0.32%)
Jan 10, 2020 193.70 194.87 193.20 194.72 0 +1.20(+0.62%)
Jan 09, 2020 193.03 194.11 192.46 193.52 0 +0.70(+0.36%)
Jan 08, 2020 193.13 193.70 192.32 192.82 0 -0.05(-0.03%)
Jan 07, 2020 194.01 194.01 191.73 192.87 0 -1.14(-0.59%)
Jan 06, 2020 190.12 194.24 190.12 194.01 0 +3.89(+2.05%)
Jan 03, 2020 191.73 191.99 189.90 190.12 0 -1.61(-0.84%)
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.