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

(DJI: DJI )

37,986.40 USD +211.02 (+0.56%)
Daily Price Updated: 4:15 PM EDT, Apr 19, 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 29, 2017 24719 24719 24719 24719 270,762,432 -118.30(-0.48%)
Dec 28, 2017 24807 24839 24797 24838 200,649,440 +63.20(+0.26%)
Dec 27, 2017 24766 24790 24732 24774 217,610,368 +28.10(+0.11%)
Dec 26, 2017 24716 24778 24708 24746 205,925,248 -7.90(-0.03%)
Dec 22, 2017 24754 24754 24754 24754 255,140,784 -28.20(-0.11%)
Dec 21, 2017 24778 24851 24766 24782 335,988,672 +55.60(+0.22%)
Dec 20, 2017 24838 24852 24697 24727 339,210,752 -28.10(-0.11%)
Dec 19, 2017 24834 24850 24716 24755 334,984,736 -37.40(-0.15%)
Dec 18, 2017 24740 24876 24740 24792 353,191,712 +140.50(+0.57%)
Dec 15, 2017 24586 24689 24584 24652 635,738,752 +143.00(+0.58%)
Dec 14, 2017 24631 24672 24509 24509 312,939,872 -76.70(-0.31%)
Dec 13, 2017 24525 24666 24518 24585 323,124,352 +80.60(+0.33%)
Dec 12, 2017 24453 24553 24445 24505 336,848,832 +118.80(+0.49%)
Dec 11, 2017 24338 24390 24315 24386 295,150,144 +56.80(+0.23%)
Dec 08, 2017 24263 24330 24226 24329 293,588,448 +117.70(+0.49%)
Dec 07, 2017 24117 24263 24101 24212 318,664,224 +70.60(+0.29%)
Dec 06, 2017 24172 24229 24134 24141 312,378,688 -39.70(-0.16%)
Dec 05, 2017 24335 24350 24155 24181 369,536,064 -109.50(-0.45%)
Dec 04, 2017 24424 24476 24288 24290 421,223,296 +58.50(+0.24%)
Dec 01, 2017 24305 24322 24021 24232 417,906,592 -40.70(-0.17%)
Nov 30, 2017 24014 24328 24014 24272 477,349,440 +331.60(+1.39%)
Nov 29, 2017 23883 23960 23873 23941 399,756,960 +104.00(+0.44%)
Nov 28, 2017 23625 23850 23617 23837 316,471,872 +255.90(+1.09%)
Nov 27, 2017 23553 23634 23545 23581 287,857,824 +22.80(+0.10%)
Nov 24, 2017 23553 23599 23552 23558 118,612,872 +31.80(+0.14%)
Nov 22, 2017 23526 23526 23526 23526 266,705,024 -64.60(-0.27%)
Nov 21, 2017 23500 23618 23500 23591 324,733,952 +160.50(+0.69%)
Nov 20, 2017 23371 23457 23361 23430 314,487,104 +72.10(+0.31%)
Nov 17, 2017 23434 23434 23356 23358 385,995,456 -100.20(-0.43%)
Nov 16, 2017 23365 23492 23365 23458 400,902,016 +187.10(+0.80%)
Nov 15, 2017 23335 23345 23243 23271 401,819,136 -138.20(-0.59%)
Nov 14, 2017 23388 23414 23272 23410 560,748,160 -30.20(-0.13%)
Nov 13, 2017 23368 23462 23343 23440 490,271,104 +17.50(+0.07%)
Nov 10, 2017 23433 23452 23393 23422 351,276,192 -39.70(-0.17%)
Nov 09, 2017 23492 23517 23310 23462 303,250,560 -101.50(-0.43%)
Nov 08, 2017 23543 23575 23511 23563 261,249,008 +6.20(+0.03%)
Nov 07, 2017 23574 23602 23484 23557 280,174,144 +8.80(+0.04%)
Nov 06, 2017 23534 23575 23521 23548 318,609,152 +9.20(+0.04%)
Nov 03, 2017 23550 23557 23482 23539 312,254,784 +22.90(+0.10%)
Nov 02, 2017 23463 23531 23351 23516 342,214,624 +81.30(+0.35%)
Nov 01, 2017 23443 23518 23389 23435 360,734,496 +57.80(+0.25%)
Oct 31, 2017 23369 23406 23334 23377 385,673,216 +28.50(+0.12%)
Oct 30, 2017 23406 23429 23328 23349 433,478,880 -85.50(-0.36%)
Oct 27, 2017 23419 23449 23353 23434 518,872,832 +33.30(+0.14%)
Oct 26, 2017 23381 23460 23381 23401 368,271,744 +71.40(+0.31%)
Oct 25, 2017 23431 23452 23251 23330 397,032,128 -112.30(-0.48%)
Oct 24, 2017 23347 23485 23343 23442 393,196,096 +167.80(+0.72%)
Oct 23, 2017 23349 23368 23274 23274 453,485,344 -54.60(-0.23%)
Oct 20, 2017 23205 23329 23202 23329 474,384,128 +165.60(+0.71%)
Oct 19, 2017 23108 23167 23053 23163 348,412,128 +5.40(+0.02%)
Oct 18, 2017 23087 23173 23087 23158 269,824,128 +160.20(+0.70%)
Oct 17, 2017 22952 23002 22948 22997 269,985,568 +40.40(+0.18%)
Oct 16, 2017 22893 22960 22887 22957 246,438,784 +85.30(+0.37%)
Oct 13, 2017 22876 22905 22856 22872 259,557,184 +30.70(+0.13%)
Oct 12, 2017 22855 22885 22821 22841 286,007,200 -31.90(-0.14%)
Oct 11, 2017 22828 22873 22822 22873 313,014,784 +42.20(+0.18%)
Oct 10, 2017 22785 22850 22771 22831 319,015,424 +69.60(+0.31%)
Oct 09, 2017 22780 22803 22739 22761 308,916,768 -12.60(-0.06%)
Oct 06, 2017 22762 22774 22731 22774 221,452,352 -1.70(-0.01%)
Oct 05, 2017 22669 22777 22655 22775 243,223,136 +113.80(+0.50%)
Oct 04, 2017 22646 22686 22633 22662 235,041,984 +19.90(+0.09%)
Oct 03, 2017 22564 22646 22563 22642 237,882,960 +84.10(+0.37%)
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.