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

(DJI: DJI )

43,988.99 USD +259.65 (+0.59%)
Daily Price Updated: 4:59 PM EST, Nov 8, 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 28, 2024 39092 39444 38937 39119 6,885,012 -45.20(-0.12%)
Jun 27, 2024 39107 39251 39027 39164 3,363,210 +36.30(+0.09%)
Jun 26, 2024 39063 39184 38909 39128 3,330,147 +15.60(+0.04%)
Jun 25, 2024 39399 39423 38997 39112 3,391,474 -299.00(-0.76%)
Jun 24, 2024 39184 39571 39184 39411 3,738,020 +260.90(+0.67%)
Jun 21, 2024 39208 39257 39062 39150 8,392,962 +15.50(+0.04%)
Jun 20, 2024 38805 39232 38778 39135 3,976,346 +299.90(+0.77%)
Jun 18, 2024 38835 38835 38835 38835 3,241,044 +56.80(+0.15%)
Jun 17, 2024 38565 38840 38432 38778 3,461,643 +188.90(+0.49%)
Jun 14, 2024 38528 38595 38306 38589 2,751,222 -57.90(-0.15%)
Jun 13, 2024 38677 38712 38408 38647 3,416,697 -65.10(-0.17%)
Jun 12, 2024 38951 39120 38621 38712 4,720,869 -35.20(-0.09%)
Jun 11, 2024 38796 38796 38446 38747 3,831,446 -120.60(-0.31%)
Jun 10, 2024 38785 38878 38665 38868 3,305,779 +69.00(+0.18%)
Jun 07, 2024 38861 39105 38752 38799 2,723,380 -87.20(-0.22%)
Jun 06, 2024 38825 39004 38736 38886 2,690,022 +78.90(+0.20%)
Jun 05, 2024 38775 38844 38549 38807 3,108,184 +96.00(+0.25%)
Jun 04, 2024 38519 38787 38398 38711 3,042,249 +140.30(+0.36%)
Jun 03, 2024 38710 38736 38247 38571 3,139,338 -115.30(-0.30%)
May 31, 2024 38140 38719 38092 38686 6,249,633 +574.80(+1.51%)
May 30, 2024 38368 38494 38001 38112 4,450,273 -330.00(-0.86%)
May 29, 2024 38716 38716 38414 38442 2,917,378 -411.40(-1.06%)
May 28, 2024 39029 39029 38706 38853 3,032,779 -216.70(-0.55%)
May 24, 2024 39089 39070 39070 39070 2,548,708 +4.30(+0.01%)
May 23, 2024 39695 39695 39026 39065 3,356,676 -605.70(-1.53%)
May 22, 2024 39863 39891 39559 39671 2,584,187 -202.00(-0.51%)
May 21, 2024 39804 39906 39779 39873 3,141,426 +66.20(+0.17%)
May 20, 2024 39990 40077 39787 39807 2,724,459 -196.80(-0.49%)
May 17, 2024 39912 40011 39859 40004 3,053,274 +134.20(+0.34%)
May 16, 2024 39912 40051 39865 39869 4,008,551 -38.60(-0.10%)
May 15, 2024 39615 39935 39615 39908 4,110,411 +349.90(+0.88%)
May 14, 2024 39467 39616 39372 39558 3,206,918 +126.60(+0.32%)
May 13, 2024 39591 39647 39403 39432 3,233,400 -81.30(-0.21%)
May 10, 2024 39466 39580 39406 39513 2,916,820 +125.00(+0.32%)
May 09, 2024 39064 39414 38989 39388 3,032,362 +331.40(+0.85%)
May 08, 2024 38819 39095 38815 39056 2,907,582 +172.10(+0.44%)
May 07, 2024 38859 38978 38840 38884 3,576,183 +32.00(+0.08%)
May 06, 2024 38762 38886 38689 38852 3,165,544 +176.60(+0.46%)
May 03, 2024 38709 38808 38518 38676 4,162,362 +450.00(+1.18%)
May 02, 2024 38076 38295 37896 38226 3,565,519 +322.40(+0.85%)
May 01, 2024 37846 38349 37780 37903 4,138,048 +87.40(+0.23%)
Apr 30, 2024 38337 38337 37810 37816 4,473,609 -570.20(-1.49%)
Apr 29, 2024 38282 38406 38216 38386 3,435,997 +146.40(+0.38%)
Apr 26, 2024 38115 38338 38065 38240 4,016,403 +153.90(+0.40%)
Apr 25, 2024 38052 38157 37754 38086 4,090,022 -375.10(-0.98%)
Apr 24, 2024 38553 38553 38311 38461 3,369,367 -42.80(-0.11%)
Apr 23, 2024 38356 38562 38298 38504 3,235,337 +263.70(+0.69%)
Apr 22, 2024 38117 38447 37985 38240 3,516,923 +253.60(+0.67%)
Apr 19, 2024 37802 38103 37782 37986 4,273,015 +211.00(+0.56%)
Apr 18, 2024 37847 38084 37682 37775 3,002,430 +22.10(+0.06%)
Apr 17, 2024 37950 38037 37612 37753 3,148,171 -45.70(-0.12%)
Apr 16, 2024 37992 37992 37714 37799 3,394,234 +63.90(+0.17%)
Apr 15, 2024 38075 38387 37658 37735 3,891,304 -248.10(-0.65%)
Apr 12, 2024 38319 38319 37877 37983 4,445,011 -475.90(-1.24%)
Apr 11, 2024 38523 38599 38197 38459 3,543,337 -2.40(-0.01%)
Apr 10, 2024 38662 38662 38305 38462 3,175,443 -422.20(-1.09%)
Apr 09, 2024 38984 38993 38572 38884 3,286,688 -9.10(-0.02%)
Apr 08, 2024 38916 39013 38858 38893 2,914,393 -11.20(-0.03%)
Apr 05, 2024 38665 39040 38602 38904 3,223,303 +307.00(+0.80%)
Apr 04, 2024 39344 39421 38559 38597 3,563,385 -530.10(-1.35%)
Apr 03, 2024 39140 39306 39017 39127 3,641,272 -43.10(-0.11%)
Apr 02, 2024 39256 39256 39052 39170 3,173,050 -396.70(-1.00%)
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.