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, 2015 17600 17715 17576 17620 126,451,760 +23.20(+0.13%)
Jun 29, 2015 17937 17937 17591 17596 116,320,864 -350.40(-1.95%)
Jun 26, 2015 17892 18013 17892 17947 158,115,776 +56.30(+0.31%)
Jun 25, 2015 17977 18036 17890 17890 78,975,320 -75.70(-0.42%)
Jun 24, 2015 18139 18139 17966 17966 104,966,456 -178.00(-0.98%)
Jun 23, 2015 18122 18189 18108 18144 75,965,304 +24.30(+0.13%)
Jun 22, 2015 18028 18182 18028 18120 77,778,048 +103.90(+0.58%)
Jun 19, 2015 18116 18118 18011 18016 258,302,256 -99.90(-0.55%)
Jun 18, 2015 17945 18175 17945 18116 94,452,344 +180.10(+1.00%)
Jun 17, 2015 17910 17998 17840 17936 92,404,336 +31.20(+0.17%)
Jun 16, 2015 17787 17920 17774 17904 77,499,984 +113.30(+0.64%)
Jun 15, 2015 17891 17891 17699 17791 91,920,328 -107.60(-0.60%)
Jun 12, 2015 18036 18036 17857 17899 83,764,864 -140.60(-0.78%)
Jun 11, 2015 18001 18110 18001 18039 89,478,360 +39.00(+0.22%)
Jun 10, 2015 17765 18045 17764 18000 96,966,696 +236.40(+1.33%)
Jun 09, 2015 17767 17818 17715 17764 90,552,376 -2.60(-0.01%)
Jun 08, 2015 17850 17852 17761 17767 86,292,600 -82.90(-0.46%)
Jun 05, 2015 17905 17941 17823 17850 89,139,416 -56.10(-0.31%)
Jun 04, 2015 18072 18087 17877 17906 93,460,672 -106.30(-0.59%)
Jun 02, 2015 18033 18092 17925 18012 77,538,528 -28.50(-0.16%)
Jun 01, 2015 18018 18106 17982 18040 85,628,296 +29.70(+0.16%)
May 29, 2015 18128 18128 17968 18011 139,806,464 -115.40(-0.64%)
May 28, 2015 18154 18154 18066 18126 67,512,856 -36.90(-0.20%)
May 27, 2015 18045 18190 18045 18163 96,383,608 +121.50(+0.67%)
May 26, 2015 18230 18230 17990 18042 109,435,360 -190.50(-1.04%)
May 22, 2015 18232 18232 18232 18232 78,885,064 -53.70(-0.29%)
May 21, 2015 18286 18315 18250 18286 84,264,992 +0.30(+0.00%)
May 20, 2015 18315 18350 18273 18285 80,179,712 -27.00(-0.15%)
May 19, 2015 18300 18351 18261 18312 87,199,512 +13.50(+0.07%)
May 18, 2015 18267 18326 18244 18299 79,050,072 +26.30(+0.14%)
May 15, 2015 18252 18273 18215 18273 108,216,080 +20.40(+0.11%)
May 14, 2015 18062 18255 18062 18252 91,563,264 +191.70(+1.06%)
May 13, 2015 18070 18133 18039 18060 85,078,752 -7.70(-0.04%)
May 12, 2015 18096 18119 17925 18068 89,267,584 -37.00(-0.20%)
May 11, 2015 18188 18200 18089 18105 86,051,288 -85.90(-0.47%)
May 08, 2015 17934 18205 17934 18191 94,958,320 +267.00(+1.49%)
May 07, 2015 17840 17973 17797 17924 80,921,912 +82.10(+0.46%)
May 06, 2015 17935 18020 17733 17842 100,428,112 -86.20(-0.48%)
May 05, 2015 18062 18086 17906 17928 95,333,720 -142.20(-0.79%)
May 04, 2015 18026 18134 18026 18070 86,012,832 +46.30(+0.26%)
May 01, 2015 17859 18029 17859 18024 91,702,040 +183.60(+1.03%)
Apr 30, 2015 18033 18033 17775 17840 129,175,192 -195.00(-1.08%)
Apr 29, 2015 18094 18096 17954 18036 101,971,704 -74.60(-0.41%)
Apr 28, 2015 18036 18120 17917 18110 124,903,736 +72.10(+0.40%)
Apr 27, 2015 18098 18176 18025 18038 119,782,864 -42.10(-0.23%)
Apr 24, 2015 18056 18109 18009 18080 119,130,752 +21.40(+0.12%)
Apr 23, 2015 18032 18133 17967 18059 100,029,112 +20.40(+0.11%)
Apr 22, 2015 17951 18056 17888 18038 91,254,360 +88.70(+0.49%)
Apr 21, 2015 18034 18110 17930 17950 95,163,312 -85.30(-0.47%)
Apr 20, 2015 17841 18092 17841 18035 103,150,976 +208.60(+1.17%)
Apr 17, 2015 18103 18103 17748 17826 138,864,064 -279.50(-1.54%)
Apr 16, 2015 18106 18169 18064 18106 89,513,936 -6.80(-0.04%)
Apr 15, 2015 18046 18160 18046 18113 113,597,472 +75.90(+0.42%)
Apr 14, 2015 17979 18076 17906 18037 82,631,592 +59.70(+0.33%)
Apr 13, 2015 18052 18108 17975 17977 120,076,688 -80.70(-0.45%)
Apr 10, 2015 17957 18067 17946 18058 116,409,888 +99.00(+0.55%)
Apr 09, 2015 17898 17984 17823 17959 86,713,152 +56.20(+0.31%)
Apr 08, 2015 17878 17976 17822 17902 76,814,408 +27.10(+0.15%)
Apr 07, 2015 17884 17983 17871 17875 72,138,984 -5.40(-0.03%)
Apr 06, 2015 17756 17942 17647 17881 100,844,880 +117.60(+0.66%)
Apr 02, 2015 17763 17763 17763 17763 87,317,536 +65.00(+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.