Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DJI: DJI )

38,239.66 USD +153.86 (+0.40%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 38427 38589 38140 38150 4,532,163 -317.00(-0.82%)
Jan 30, 2024 38298 38497 38258 38467 3,247,556 +133.90(+0.35%)
Jan 29, 2024 38116 38344 38061 38333 3,124,418 +224.00(+0.59%)
Jan 26, 2024 38007 38215 37998 38109 3,889,608 +60.30(+0.16%)
Jan 25, 2024 37863 38058 37796 38049 3,970,409 +242.70(+0.64%)
Jan 24, 2024 37975 38064 37796 37806 3,364,366 -99.00(-0.26%)
Jan 23, 2024 37960 37981 37805 37905 3,351,339 -96.40(-0.25%)
Jan 22, 2024 37920 38109 37912 38002 3,395,802 +138.00(+0.36%)
Jan 19, 2024 37572 37934 37452 37864 3,802,984 +395.20(+1.05%)
Jan 18, 2024 37301 37522 37123 37469 3,368,191 +201.90(+0.54%)
Jan 17, 2024 37282 37372 37133 37267 2,878,073 -94.40(-0.25%)
Jan 16, 2024 37494 37543 37201 37361 3,785,158 -231.90(-0.62%)
Jan 12, 2024 37593 37593 37593 37593 2,852,783 -118.00(-0.31%)
Jan 11, 2024 37747 37802 37424 37711 2,995,346 +15.30(+0.04%)
Jan 10, 2024 37553 37741 37524 37696 2,770,385 +170.50(+0.45%)
Jan 09, 2024 37524 37552 37373 37525 2,898,502 -157.80(-0.42%)
Jan 08, 2024 37327 37693 37249 37683 3,607,415 +216.90(+0.58%)
Jan 05, 2024 37456 37624 37324 37466 2,994,928 +25.80(+0.07%)
Jan 04, 2024 37425 37716 37425 37440 3,779,029 +10.10(+0.03%)
Jan 03, 2024 37629 37629 37402 37430 3,221,129 -284.80(-0.76%)
Jan 02, 2024 37566 37790 37496 37715 3,465,576 +25.50(+0.07%)
Dec 29, 2023 37690 37690 37690 37690 2,366,086 -20.60(-0.05%)
Dec 28, 2023 37662 37779 37651 37710 1,995,524 +53.60(+0.14%)
Dec 27, 2023 37519 37684 37489 37656 2,452,625 +111.20(+0.30%)
Dec 26, 2023 37406 37618 37372 37545 2,123,577 +159.30(+0.43%)
Dec 22, 2023 37386 37386 37386 37386 2,545,685 -18.40(-0.05%)
Dec 21, 2023 37225 37419 37127 37404 2,521,034 +322.40(+0.87%)
Dec 20, 2023 37520 37641 37073 37082 3,011,509 -475.90(-1.27%)
Dec 19, 2023 37312 37563 37312 37558 2,728,618 +251.90(+0.68%)
Dec 18, 2023 37330 37393 37285 37306 2,921,437 +0.80(+0.00%)
Dec 15, 2023 37170 37348 37092 37305 7,882,280 +56.80(+0.15%)
Dec 14, 2023 37116 37288 37052 37248 4,551,686 +158.20(+0.43%)
Dec 13, 2023 36602 37095 36524 37090 3,537,962 +512.30(+1.40%)
Dec 12, 2023 36442 36596 36373 36578 2,915,034 +173.00(+0.48%)
Dec 11, 2023 36254 36416 36231 36405 3,405,543 +157.00(+0.43%)
Dec 08, 2023 36085 36296 36062 36248 2,951,901 +130.50(+0.36%)
Dec 07, 2023 36124 36164 36022 36117 2,872,521 +63.00(+0.17%)
Dec 06, 2023 36184 36293 36024 36054 2,819,833 -70.20(-0.19%)
Dec 05, 2023 36136 36165 36011 36125 3,093,590 -79.80(-0.22%)
Dec 04, 2023 36089 36238 36030 36204 3,296,539 -41.10(-0.11%)
Dec 01, 2023 35914 36265 35914 36246 3,218,722 +294.60(+0.82%)
Nov 30, 2023 35597 35971 35592 35951 4,176,134 +520.50(+1.47%)
Nov 29, 2023 35437 35579 35406 35430 2,872,848 +13.40(+0.04%)
Nov 28, 2023 35332 35519 35308 35417 2,561,147 +83.50(+0.24%)
Nov 27, 2023 35376 35410 35281 35334 2,576,525 -56.60(-0.16%)
Nov 24, 2023 35300 35399 35300 35390 1,170,954 +117.10(+0.33%)
Nov 22, 2023 35273 35273 35273 35273 2,364,750 +184.70(+0.53%)
Nov 21, 2023 35105 35118 35038 35088 2,687,220 -62.70(-0.18%)
Nov 20, 2023 34932 35228 34908 35151 3,309,820 +203.70(+0.58%)
Nov 17, 2023 34965 35028 34883 34947 3,437,521 +1.80(+0.01%)
Nov 16, 2023 34868 35022 34818 34946 4,357,097 -45.70(-0.13%)
Nov 15, 2023 34907 35051 34868 34991 3,453,944 +163.50(+0.47%)
Nov 14, 2023 34581 34931 34581 34828 3,280,819 +489.80(+1.43%)
Nov 13, 2023 34259 34406 34206 34338 2,464,737 +54.80(+0.16%)
Nov 10, 2023 34021 34310 33906 34283 3,034,631 +391.20(+1.15%)
Nov 09, 2023 34164 34168 33860 33892 3,258,554 -220.40(-0.65%)
Nov 08, 2023 34186 34253 33996 34112 2,744,659 -40.30(-0.12%)
Nov 07, 2023 34076 34207 34027 34153 2,819,161 +56.70(+0.17%)
Nov 06, 2023 34093 34167 33990 34096 2,662,504 +34.60(+0.10%)
Nov 03, 2023 33998 34164 33947 34061 3,110,033 +222.20(+0.66%)
Nov 02, 2023 33458 33853 33450 33839 3,041,375 +564.50(+1.70%)
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.