Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dow Jones Industrial Average
(DJI:
DJI
)
39,806.77
UNCHANGED
Streaming Delayed Price
Updated: 5:03 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2005
10766
10766
10766
10766
288,160,000
-75.40(-0.70%)
Feb 25, 2005
10842
10842
10842
10842
247,140,000
+92.80(+0.86%)
Feb 24, 2005
10749
10749
10749
10749
257,340,000
+75.00(+0.70%)
Feb 23, 2005
10674
10674
10674
10674
268,489,984
+62.60(+0.59%)
Feb 22, 2005
10611
10611
10611
10611
340,910,016
-174.00(-1.61%)
Feb 18, 2005
10785
10785
10785
10785
335,660,000
+30.90(+0.29%)
Feb 17, 2005
10754
10754
10754
10754
257,860,000
-80.60(-0.74%)
Feb 16, 2005
10835
10835
10835
10835
256,940,000
-2.40(-0.02%)
Feb 15, 2005
10837
10837
10837
10837
241,500,000
+46.20(+0.43%)
Feb 14, 2005
10791
10791
10791
10791
215,370,000
-4.90(-0.05%)
Feb 11, 2005
10796
10796
10796
10796
263,370,000
+46.40(+0.43%)
Feb 10, 2005
10750
10750
10750
10750
254,150,000
+85.50(+0.80%)
Feb 09, 2005
10664
10664
10664
10664
310,030,016
-60.50(-0.56%)
Feb 08, 2005
10725
10725
10725
10725
244,710,000
+8.80(+0.08%)
Feb 07, 2005
10716
10716
10716
10716
218,040,000
-0.30(-0.00%)
Feb 04, 2005
10716
10716
10716
10716
246,270,000
+123.00(+1.16%)
Feb 03, 2005
10593
10593
10593
10593
229,000,000
-3.70(-0.03%)
Feb 02, 2005
10597
10597
10597
10597
279,860,000
+44.90(+0.43%)
Feb 01, 2005
10552
10552
10552
10552
283,800,000
+62.00(+0.59%)
Jan 31, 2005
10490
10490
10490
10490
298,060,000
+62.70(+0.60%)
Jan 28, 2005
10427
10427
10427
10427
358,720,000
-40.20(-0.38%)
Jan 27, 2005
10467
10467
10467
10467
269,689,984
-31.20(-0.30%)
Jan 26, 2005
10499
10499
10499
10499
247,140,000
+37.00(+0.35%)
Jan 25, 2005
10462
10462
10462
10462
260,720,000
+93.00(+0.90%)
Jan 24, 2005
10369
10369
10369
10369
259,170,000
-24.40(-0.23%)
Jan 21, 2005
10393
10393
10393
10393
275,680,000
-78.50(-0.75%)
Jan 20, 2005
10472
10472
10472
10472
242,810,000
-68.50(-0.65%)
Jan 19, 2005
10540
10540
10540
10540
242,250,000
-88.80(-0.84%)
Jan 18, 2005
10629
10629
10629
10629
267,680,000
+70.80(+0.67%)
Jan 14, 2005
10558
10558
10558
10558
223,070,000
+52.20(+0.50%)
Jan 13, 2005
10506
10506
10506
10506
271,180,000
-112.00(-1.05%)
Jan 12, 2005
10618
10618
10618
10618
293,140,000
+61.60(+0.58%)
Jan 11, 2005
10556
10556
10556
10556
292,049,984
-64.80(-0.61%)
Jan 10, 2005
10621
10621
10621
10621
279,500,000
+17.00(+0.16%)
Jan 07, 2005
10604
10604
10604
10604
283,769,984
-18.90(-0.18%)
Jan 06, 2005
10623
10623
10623
10623
232,850,000
+25.10(+0.24%)
Jan 05, 2005
10598
10598
10598
10598
263,550,000
-33.00(-0.31%)
Jan 04, 2005
10631
10631
10631
10631
293,280,000
-98.60(-0.92%)
Jan 03, 2005
10729
10729
10729
10729
270,620,000
-53.60(-0.50%)
Dec 31, 2004
10783
10783
10783
10783
141,140,000
-17.30(-0.16%)
Dec 30, 2004
10800
10800
10800
10800
146,210,000
-28.90(-0.27%)
Dec 29, 2004
10829
10829
10829
10829
162,830,000
-25.30(-0.23%)
Dec 28, 2004
10854
10854
10854
10854
169,870,000
+78.40(+0.73%)
Dec 27, 2004
10776
10776
10776
10776
170,140,000
-51.00(-0.47%)
Dec 23, 2004
10827
10827
10827
10827
193,270,000
+11.20(+0.10%)
Dec 22, 2004
10816
10816
10816
10816
252,910,000
+56.50(+0.53%)
Dec 21, 2004
10759
10759
10759
10759
294,880,000
+97.80(+0.92%)
Dec 20, 2004
10662
10662
10662
10662
298,649,984
+11.70(+0.11%)
Dec 17, 2004
10650
10650
10650
10650
619,180,032
-55.70(-0.52%)
Dec 16, 2004
10706
10706
10706
10706
293,600,000
+14.20(+0.13%)
Dec 15, 2004
10691
10691
10691
10691
305,009,984
+15.00(+0.14%)
Dec 14, 2004
10676
10676
10676
10676
303,800,000
+38.10(+0.36%)
Dec 13, 2004
10638
10638
10638
10638
257,530,000
+95.10(+0.90%)
Dec 10, 2004
10543
10543
10543
10543
242,290,000
-9.60(-0.09%)
Dec 09, 2004
10553
10553
10553
10553
278,740,000
+58.60(+0.56%)
Dec 08, 2004
10494
10494
10494
10494
247,020,000
+53.60(+0.51%)
Dec 07, 2004
10441
10441
10441
10441
258,710,000
-106.50(-1.01%)
Dec 06, 2004
10547
10547
10547
10547
218,660,000
-45.10(-0.43%)
Dec 03, 2004
10592
10592
10592
10592
286,270,016
+7.10(+0.07%)
Dec 02, 2004
10585
10585
10585
10585
296,049,984
-5.10(-0.05%)
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
.