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

(DJI: DJI )

41,763.46 USD -378.08 (-0.90%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jun 30, 2014 16852 16871 16802 16827 90,363,312 -25.20(-0.15%)
Jun 27, 2014 16847 16863 16774 16852 137,692,080 +5.70(+0.03%)
Jun 26, 2014 16867 16872 16746 16846 63,634,328 -21.40(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,915,696 +49.40(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 78,365,688 -119.20(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,192 -9.80(-0.06%)
Jun 20, 2014 16921 16978 16921 16947 247,346,624 +25.60(+0.15%)
Jun 19, 2014 16910 16923 16859 16922 80,219,448 +14.90(+0.09%)
Jun 18, 2014 16806 16911 16755 16907 73,723,360 +98.10(+0.58%)
Jun 17, 2014 16779 16824 16733 16808 63,534,692 +27.50(+0.16%)
Jun 16, 2014 16766 16802 16723 16781 77,897,464 +5.30(+0.03%)
Jun 13, 2014 16735 16788 16719 16776 95,223,360 +41.50(+0.25%)
Jun 12, 2014 16840 16842 16704 16734 72,053,664 -109.70(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,862,024 -102.00(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,554,764 +21.60(+0.13%)
Jun 06, 2014 16840 16924 16840 16924 80,529,088 +88.20(+0.52%)
Jun 05, 2014 16739 16846 16710 16836 70,451,544 +98.60(+0.59%)
Jun 04, 2014 16720 16743 16674 16738 65,565,640 -6.10(-0.04%)
Jun 02, 2014 16717 16744 16744 16744 57,560,000 +26.40(+0.16%)
May 30, 2014 16697 16721 16649 16717 105,185,720 +41.70(+0.25%)
May 27, 2014 16607 16676 16676 16676 80,870,000 +69.20(+0.42%)
May 23, 2014 16544 16606 16606 16606 61,340,000 +73.20(+0.44%)
May 21, 2014 16376 16533 16533 16533 76,730,000 +158.80(+0.97%)
May 20, 2014 16511 16511 16341 16374 75,147,416 -137.60(-0.83%)
May 19, 2014 16490 16526 16442 16512 82,183,360 +20.60(+0.12%)
May 16, 2014 16447 16499 16414 16491 119,326,760 +44.50(+0.27%)
May 15, 2014 16614 16623 16398 16447 106,612,072 -167.20(-1.01%)
May 14, 2014 16716 16718 16595 16614 71,465,408 -101.40(-0.61%)
May 13, 2014 16696 16736 16696 16715 71,334,952 +19.90(+0.12%)
May 12, 2014 16585 16705 16585 16696 71,540,056 +112.20(+0.68%)
May 09, 2014 16551 16589 16499 16583 75,016,848 +32.30(+0.20%)
May 08, 2014 16518 16623 16502 16551 75,614,608 +32.50(+0.20%)
May 07, 2014 16402 16523 16357 16518 93,860,296 +117.50(+0.72%)
May 06, 2014 16530 16530 16400 16401 74,334,384 -129.60(-0.78%)
May 05, 2014 16510 16548 16377 16531 70,303,472 +17.70(+0.11%)
May 02, 2014 16562 16620 16488 16513 78,909,792 -46.00(-0.28%)
May 01, 2014 16580 16605 16525 16559 75,626,328 -21.90(-0.13%)
Apr 30, 2014 16535 16592 16511 16581 92,967,312 +45.40(+0.27%)
Apr 29, 2014 16451 16559 16451 16535 71,226,440 +86.70(+0.53%)
Apr 28, 2014 16363 16500 16313 16449 105,512,968 +87.20(+0.53%)
Apr 25, 2014 16503 16503 16334 16362 90,631,888 -140.20(-0.85%)
Apr 24, 2014 16503 16541 16452 16502 80,138,472 +0.00(+0.00%)
Apr 23, 2014 16514 16526 16477 16502 76,825,728 -12.70(-0.08%)
Apr 22, 2014 16449 16566 16449 16514 84,826,856 +65.20(+0.40%)
Apr 21, 2014 16409 16460 16402 16449 79,503,632 +40.70(+0.25%)
Apr 17, 2014 16424 16408 16408 16408 136,190,000 -16.30(-0.10%)
Apr 16, 2014 16266 16425 16266 16425 94,618,216 +162.20(+1.00%)
Apr 15, 2014 16174 16273 16063 16263 97,428,352 +89.40(+0.55%)
Apr 14, 2014 16028 16185 16028 16173 90,019,616 +146.40(+0.91%)
Apr 11, 2014 16169 16169 16025 16027 119,548,592 -143.40(-0.89%)
Apr 10, 2014 16437 16456 16153 16170 112,538,808 -267.00(-1.62%)
Apr 09, 2014 16256 16439 16256 16437 91,545,544 +181.10(+1.11%)
Apr 08, 2014 16245 16297 16180 16256 98,511,096 +10.20(+0.06%)
Apr 07, 2014 16414 16421 16244 16246 116,539,312 -166.80(-1.02%)
Apr 04, 2014 16576 16632 16393 16413 104,346,896 -159.90(-0.96%)
Apr 03, 2014 16572 16604 16528 16573 77,216,792 -0.40(-0.00%)
Apr 02, 2014 16533 16588 16507 16573 78,118,168 +40.40(+0.24%)
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.