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 (%)
Nov 30, 2015 17803 17837 17720 17720 155,464,544 -78.60(-0.44%)
Nov 27, 2015 17806 17830 17749 17798 46,819,240 -14.90(-0.08%)
Nov 25, 2015 17813 17813 17813 17813 82,538,080 +1.20(+0.01%)
Nov 24, 2015 17771 17863 17684 17812 127,169,568 +19.50(+0.11%)
Nov 23, 2015 17824 17868 17752 17793 134,670,064 -31.10(-0.17%)
Nov 20, 2015 17733 17914 17733 17824 153,141,888 +91.00(+0.51%)
Nov 19, 2015 17740 17773 17682 17733 114,631,384 -4.40(-0.02%)
Nov 18, 2015 17486 17752 17486 17737 106,809,864 +247.70(+1.42%)
Nov 17, 2015 17487 17599 17451 17490 167,191,136 +6.50(+0.04%)
Nov 16, 2015 17230 17483 17210 17483 137,589,440 +237.80(+1.38%)
Nov 13, 2015 17439 17439 17239 17245 134,640,976 -202.90(-1.16%)
Nov 12, 2015 17692 17692 17444 17448 113,561,520 -254.10(-1.44%)
Nov 11, 2015 17770 17807 17697 17702 95,221,496 -56.00(-0.32%)
Nov 10, 2015 17724 17769 17658 17758 108,639,488 +27.70(+0.16%)
Nov 09, 2015 17901 17901 17668 17730 121,203,936 -179.80(-1.00%)
Nov 06, 2015 17855 17912 17769 17910 107,451,640 +46.90(+0.26%)
Nov 05, 2015 17871 17930 17779 17863 98,873,648 -4.20(-0.02%)
Nov 04, 2015 17930 17964 17829 17868 99,884,824 -50.60(-0.28%)
Nov 03, 2015 17820 17978 17796 17918 92,071,632 +89.40(+0.50%)
Nov 02, 2015 17673 17846 17655 17829 100,840,352 +165.30(+0.94%)
Oct 30, 2015 17757 17800 17663 17664 149,246,272 -92.30(-0.52%)
Oct 29, 2015 17772 17786 17685 17756 90,298,024 -23.70(-0.13%)
Oct 28, 2015 17587 17780 17557 17780 115,608,024 +198.10(+1.13%)
Oct 27, 2015 17609 17635 17541 17581 113,946,888 -41.70(-0.24%)
Oct 26, 2015 17650 17661 17602 17623 116,648,144 -23.60(-0.13%)
Oct 23, 2015 17525 17679 17525 17647 158,086,640 +157.50(+0.90%)
Oct 22, 2015 17181 17505 17181 17489 152,230,128 +320.60(+1.87%)
Oct 21, 2015 17226 17315 17153 17169 107,079,000 -48.50(-0.28%)
Oct 20, 2015 17228 17265 17148 17217 106,670,136 -13.40(-0.08%)
Oct 19, 2015 17209 17236 17129 17230 118,425,536 +14.50(+0.08%)
Oct 16, 2015 17142 17220 17107 17216 145,876,768 +74.20(+0.43%)
Oct 15, 2015 16945 17144 16934 17142 122,953,448 +217.00(+1.28%)
Oct 14, 2015 17079 17111 16888 16925 120,086,144 -157.10(-0.92%)
Oct 13, 2015 17114 17173 17034 17082 99,310,752 -50.00(-0.29%)
Oct 12, 2015 17082 17139 17065 17132 72,499,040 +47.40(+0.28%)
Oct 09, 2015 17055 17111 17027 17084 103,732,048 +33.70(+0.20%)
Oct 08, 2015 16904 17081 16859 17051 100,728,768 +138.50(+0.82%)
Oct 07, 2015 16805 16963 16765 16912 115,684,648 +122.10(+0.73%)
Oct 06, 2015 16774 16865 16746 16790 119,995,736 +13.80(+0.08%)
Oct 05, 2015 16502 16798 16502 16776 127,654,496 +304.00(+1.85%)
Oct 02, 2015 16258 16473 16014 16472 136,887,936 +200.40(+1.23%)
Oct 01, 2015 16279 16349 16074 16272 111,411,048 -12.70(-0.08%)
Sep 30, 2015 16057 16298 16057 16285 145,722,944 +235.60(+1.47%)
Sep 29, 2015 16002 16119 15942 16049 121,151,768 +47.20(+0.29%)
Sep 28, 2015 16313 16313 15982 16002 139,919,280 -312.80(-1.92%)
Sep 25, 2015 16205 16465 16205 16315 130,786,704 +113.40(+0.70%)
Sep 24, 2015 16257 16257 16016 16201 122,190,656 -78.60(-0.48%)
Sep 23, 2015 16333 16355 16212 16280 86,011,504 -50.60(-0.31%)
Sep 22, 2015 16477 16477 16222 16330 118,991,944 -179.70(-1.09%)
Sep 21, 2015 16406 16579 16392 16510 90,719,616 +125.60(+0.77%)
Sep 18, 2015 16675 16675 16344 16385 341,706,080 -290.10(-1.74%)
Sep 17, 2015 16738 16933 16640 16675 129,572,936 -65.20(-0.39%)
Sep 16, 2015 16600 16756 16594 16740 99,620,144 +140.10(+0.84%)
Sep 15, 2015 16383 16644 16383 16600 93,049,760 +228.80(+1.40%)
Sep 14, 2015 16451 16451 16331 16371 92,659,504 -62.10(-0.38%)
Sep 11, 2015 16330 16435 16245 16433 104,630,128 +102.70(+0.63%)
Sep 10, 2015 16253 16442 16212 16330 122,690,176 +76.80(+0.47%)
Sep 09, 2015 16505 16665 16220 16254 118,775,576 -239.10(-1.45%)
Sep 08, 2015 16110 16503 16110 16493 123,859,648 +390.30(+2.42%)
Sep 04, 2015 16102 16102 16102 16102 127,266,384 -272.40(-1.66%)
Sep 03, 2015 16364 16550 16317 16375 109,716,472 +23.40(+0.14%)
Sep 02, 2015 16058 16353 16058 16351 133,444,032 +293.10(+1.83%)
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.