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, 2016 17713 17931 17712 17930 133,018,416 +235.30(+1.33%)
Jun 29, 2016 17456 17704 17456 17695 106,369,512 +285.00(+1.64%)
Jun 28, 2016 17190 17410 17190 17410 112,185,216 +269.50(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,624 -260.60(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,056 -610.30(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,232 +230.30(+1.30%)
Jun 22, 2016 17833 17920 17770 17781 89,435,128 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,792 +24.80(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,504 +129.70(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,344 -57.90(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,328 +92.90(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,504 -34.60(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,720 -57.70(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,392 -132.80(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,960 -119.90(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,136 -19.90(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,255,000 +66.80(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,456 +18.00(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,192 +113.20(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,072 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,368 +48.90(+0.27%)
Jun 01, 2016 17755 17809 17665 17790 78,525,648 +2.60(+0.01%)
May 31, 2016 17892 17899 17724 17787 147,346,768 -86.10(-0.48%)
May 27, 2016 17873 17873 17873 17873 73,192,304 +44.90(+0.25%)
May 26, 2016 17860 17889 17804 17828 68,934,352 -23.20(-0.13%)
May 25, 2016 17735 17892 17735 17852 79,181,104 +145.40(+0.82%)
May 24, 2016 17525 17743 17525 17706 86,463,912 +213.20(+1.22%)
May 23, 2016 17507 17551 17480 17493 87,790,272 -8.00(-0.05%)
May 20, 2016 17437 17572 17437 17501 111,997,736 +65.50(+0.38%)
May 19, 2016 17514 17514 17331 17435 95,530,696 -91.20(-0.52%)
May 18, 2016 17501 17636 17418 17527 78,982,192 -3.40(-0.02%)
May 17, 2016 17702 17702 17470 17530 103,252,192 -180.70(-1.02%)
May 16, 2016 17532 17756 17532 17711 88,422,872 +175.40(+1.00%)
May 13, 2016 17711 17735 17512 17535 86,647,840 -185.20(-1.05%)
May 12, 2016 17722 17798 17625 17720 88,546,424 +9.40(+0.05%)
May 11, 2016 17919 17919 17711 17711 87,387,344 -217.20(-1.21%)
May 10, 2016 17727 17935 17727 17928 75,788,416 +222.40(+1.26%)
May 09, 2016 17744 17783 17668 17706 85,589,800 -34.70(-0.20%)
May 06, 2016 17650 17744 17580 17741 80,024,240 +79.90(+0.45%)
May 05, 2016 17664 17736 17616 17661 81,531,144 +9.40(+0.05%)
May 04, 2016 17735 17738 17609 17651 95,013,872 -99.60(-0.56%)
May 03, 2016 17871 17871 17671 17751 97,062,320 -140.30(-0.78%)
May 02, 2016 17784 17912 17774 17891 80,098,216 +117.60(+0.66%)
Apr 29, 2016 17813 17815 17652 17774 136,672,464 -57.20(-0.32%)
Apr 28, 2016 18024 18036 17797 17831 100,891,760 -210.80(-1.17%)
Apr 27, 2016 17996 18085 17920 18042 109,061,856 +51.30(+0.29%)
Apr 26, 2016 17987 18044 17934 17990 91,195,768 +13.10(+0.07%)
Apr 25, 2016 17991 17991 17856 17977 83,755,768 -26.60(-0.15%)
Apr 22, 2016 17985 18027 17910 18004 134,118,440 +21.30(+0.12%)
Apr 21, 2016 18093 18107 17964 17982 102,442,496 -113.80(-0.63%)
Apr 20, 2016 18060 18168 18031 18096 100,199,544 +42.70(+0.24%)
Apr 19, 2016 18012 18104 17984 18054 89,124,952 +49.40(+0.27%)
Apr 18, 2016 17890 18010 17848 18004 89,385,000 +106.70(+0.60%)
Apr 15, 2016 17926 17938 17867 17898 118,161,944 -28.90(-0.16%)
Apr 14, 2016 17912 17962 17885 17926 84,497,688 +18.10(+0.10%)
Apr 13, 2016 17742 17918 17742 17908 91,709,992 +187.10(+1.06%)
Apr 12, 2016 17571 17744 17554 17721 81,012,936 +164.80(+0.94%)
Apr 11, 2016 17586 17732 17556 17556 107,080,080 -20.60(-0.12%)
Apr 08, 2016 17555 17694 17528 17577 79,990,968 +35.00(+0.20%)
Apr 07, 2016 17687 17687 17484 17542 90,114,256 -174.10(-0.98%)
Apr 06, 2016 17605 17724 17542 17716 99,407,296 +112.80(+0.64%)
Apr 05, 2016 17718 17718 17580 17603 115,225,632 -133.70(-0.75%)
Apr 04, 2016 17799 17806 17711 17737 85,225,832 -55.80(-0.31%)
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.