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 (%)
Feb 29, 2012 13005 13056 12930 12952 182,451,072 -53.00(-0.41%)
Feb 28, 2012 12977 13022 12953 13005 114,487,672 +23.60(+0.18%)
Feb 27, 2012 12981 13028 12883 12982 143,220,496 -1.50(-0.01%)
Feb 24, 2012 12981 13014 12951 12983 89,441,680 -1.70(-0.01%)
Feb 23, 2012 12937 12996 12883 12985 120,437,808 +46.00(+0.36%)
Feb 22, 2012 12966 12978 12915 12939 124,186,848 -27.00(-0.21%)
Feb 21, 2012 12949 13005 12926 12966 164,524,368 +15.80(+0.12%)
Feb 17, 2012 12903 12950 12950 12950 234,650,000 +45.80(+0.35%)
Feb 16, 2012 12780 12914 12780 12904 134,418,736 +123.10(+0.96%)
Feb 15, 2012 12865 12900 12754 12781 127,540,768 -97.30(-0.76%)
Feb 14, 2012 12872 12879 12787 12878 119,204,296 +4.30(+0.03%)
Feb 13, 2012 12799 12888 12799 12874 111,737,016 +72.80(+0.57%)
Feb 10, 2012 12890 12890 12744 12801 123,622,672 -89.30(-0.69%)
Feb 09, 2012 12884 12925 12846 12890 157,051,664 +6.50(+0.05%)
Feb 08, 2012 12866 12894 12818 12884 134,765,520 +5.80(+0.05%)
Feb 07, 2012 12844 12904 12783 12878 116,150,240 +33.10(+0.26%)
Feb 06, 2012 12861 12861 12793 12845 108,040,872 -17.10(-0.13%)
Feb 03, 2012 12705 12870 12705 12862 142,838,464 +156.80(+1.23%)
Feb 02, 2012 12716 12742 12676 12705 114,356,240 -11.10(-0.09%)
Feb 01, 2012 12633 12785 12633 12716 143,478,000 +83.60(+0.66%)
Jan 31, 2012 12655 12720 12567 12633 168,045,920 -20.80(-0.16%)
Jan 30, 2012 12659 12659 12529 12654 130,319,680 -6.80(-0.05%)
Jan 27, 2012 12734 12734 12631 12660 164,410,144 -74.10(-0.58%)
Jan 26, 2012 12757 12842 12695 12735 130,777,752 -24.20(-0.19%)
Jan 25, 2012 12674 12778 12580 12759 136,057,792 +83.00(+0.65%)
Jan 24, 2012 12708 12708 12614 12676 125,418,400 -33.00(-0.26%)
Jan 23, 2012 12720 12764 12666 12709 149,828,752 -11.70(-0.09%)
Jan 20, 2012 12624 12720 12621 12720 255,105,440 +96.50(+0.76%)
Jan 19, 2012 12578 12626 12564 12624 146,036,000 +45.00(+0.36%)
Jan 18, 2012 12475 12582 12453 12579 154,113,664 +96.90(+0.78%)
Jan 17, 2012 12423 12574 12423 12482 148,656,752 +60.00(+0.48%)
Jan 13, 2012 12470 12422 12422 12422 161,470,000 -48.90(-0.39%)
Jan 12, 2012 12450 12484 12385 12471 128,219,744 +21.50(+0.17%)
Jan 11, 2012 12460 12463 12399 12450 130,232,976 -13.00(-0.10%)
Jan 10, 2012 12394 12515 12394 12462 141,004,112 +69.80(+0.56%)
Jan 09, 2012 12359 12409 12334 12393 122,036,144 +32.80(+0.27%)
Jan 06, 2012 12408 12415 12332 12360 131,118,264 -55.80(-0.45%)
Jan 05, 2012 12418 12436 12284 12416 158,406,560 -2.70(-0.02%)
Jan 04, 2012 12392 12430 12337 12418 145,120,432 +200.80(+1.64%)
Dec 30, 2011 12286 12287 12214 12218 96,673,616 -69.40(-0.56%)
Dec 29, 2011 12152 12294 12152 12287 84,602,872 +135.60(+1.12%)
Dec 28, 2011 12289 12299 12140 12151 83,998,664 -139.90(-1.14%)
Dec 27, 2011 12294 12328 12270 12291 95,974,304 -2.70(-0.02%)
Dec 23, 2011 12170 12294 12294 12294 80,420,000 +186.30(+1.54%)
Dec 21, 2011 12103 12120 11999 12108 163,196,624 +4.10(+0.03%)
Dec 20, 2011 11769 12117 11769 12104 165,064,192 +337.30(+2.87%)
Dec 19, 2011 11866 11926 11735 11766 135,117,376 -100.10(-0.84%)
Dec 16, 2011 11870 11968 11819 11866 389,522,848 -2.40(-0.02%)
Dec 15, 2011 11825 11968 11825 11869 136,901,984 +45.30(+0.38%)
Dec 14, 2011 11950 11950 11786 11824 161,230,048 -131.40(-1.10%)
Dec 13, 2011 12019 12148 11904 11955 171,889,952 -66.50(-0.55%)
Dec 12, 2011 12181 12181 11941 12021 149,040,464 -162.90(-1.34%)
Dec 09, 2011 11996 12213 11996 12184 154,245,888 +186.60(+1.56%)
Dec 08, 2011 12196 12196 11993 11998 165,809,664 -198.70(-1.63%)
Dec 07, 2011 12144 12258 12060 12196 168,352,896 +46.30(+0.38%)
Dec 06, 2011 12098 12216 12077 12150 145,712,608 +52.30(+0.43%)
Dec 05, 2011 12022 12186 12022 12098 153,803,008 +78.40(+0.65%)
Dec 02, 2011 12022 12147 12007 12019 150,113,472 -0.60(-0.00%)
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.