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

(DJI: DJI )

37,753.31 USD -45.66 (-0.12%)
Daily Price Updated: 4:15 PM EDT, Apr 17, 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 29, 2012 12605 12880 12604 12880 191,630,064 +277.80(+2.20%)
Jun 28, 2012 12626 12626 12450 12602 125,864,696 -24.70(-0.20%)
Jun 27, 2012 12533 12647 12533 12627 97,938,288 +92.30(+0.74%)
Jun 26, 2012 12504 12576 12452 12535 109,264,456 +32.00(+0.26%)
Jun 25, 2012 12640 12640 12458 12503 134,081,408 -138.10(-1.09%)
Jun 22, 2012 12575 12674 12575 12641 209,985,856 +67.20(+0.53%)
Jun 21, 2012 12823 12857 12562 12574 146,742,704 -250.80(-1.96%)
Jun 20, 2012 12837 12877 12745 12824 119,082,064 -12.90(-0.10%)
Jun 19, 2012 12745 12899 12744 12837 125,129,056 +95.50(+0.75%)
Jun 18, 2012 12767 12782 12696 12742 111,273,392 -25.40(-0.20%)
Jun 15, 2012 12652 12775 12651 12767 284,292,608 +115.30(+0.91%)
Jun 14, 2012 12498 12699 12498 12652 128,635,552 +155.50(+1.24%)
Jun 13, 2012 12566 12598 12454 12496 125,772,392 -77.40(-0.62%)
Jun 12, 2012 12412 12577 12412 12574 111,328,592 +162.60(+1.31%)
Jun 11, 2012 12554 12650 12398 12411 121,033,200 -143.00(-1.14%)
Jun 08, 2012 12461 12554 12398 12554 111,813,456 +93.20(+0.75%)
Jun 07, 2012 12416 12555 12416 12461 130,686,680 +46.20(+0.37%)
Jun 06, 2012 12125 12415 12125 12415 140,069,328 +286.80(+2.36%)
Jun 05, 2012 12101 12148 12072 12128 108,935,728 +26.50(+0.22%)
Jun 04, 2012 12120 12144 12035 12102 126,437,168 -17.10(-0.14%)
Jun 01, 2012 12392 12392 12108 12119 162,919,264 -274.90(-2.22%)
May 31, 2012 12414 12490 12316 12394 205,040,896 -26.40(-0.21%)
May 30, 2012 12579 12579 12396 12420 122,819,240 -160.80(-1.28%)
May 29, 2012 12455 12612 12455 12581 107,483,528 +125.90(+1.01%)
May 25, 2012 12531 12455 12455 12455 93,000,000 -75.00(-0.60%)
May 24, 2012 12492 12540 12420 12530 126,800,576 +33.60(+0.27%)
May 23, 2012 12502 12508 12312 12496 152,162,576 -6.60(-0.05%)
May 22, 2012 12505 12576 12447 12503 133,600,176 -1.70(-0.01%)
May 21, 2012 12369 12508 12368 12504 141,624,736 +135.10(+1.09%)
May 18, 2012 12443 12493 12337 12369 240,715,184 -73.10(-0.59%)
May 17, 2012 12598 12611 12440 12442 147,332,832 -156.00(-1.24%)
May 16, 2012 12617 12723 12597 12598 143,125,504 -33.50(-0.27%)
May 15, 2012 12695 12758 12608 12632 155,996,864 -63.30(-0.50%)
May 14, 2012 12818 12819 12662 12695 143,168,944 -125.30(-0.98%)
May 11, 2012 12852 12918 12779 12821 148,371,712 -34.40(-0.27%)
May 10, 2012 12832 12932 12820 12855 151,585,792 +19.90(+0.16%)
May 09, 2012 12922 12922 12748 12835 146,409,680 -97.00(-0.75%)
May 08, 2012 13001 13001 12810 12932 138,603,456 -76.40(-0.59%)
May 07, 2012 13036 13049 12970 13008 110,067,672 -29.80(-0.23%)
May 04, 2012 13205 13205 13022 13038 113,790,152 -168.30(-1.27%)
May 03, 2012 13268 13284 13176 13207 102,063,112 -62.00(-0.47%)
May 02, 2012 13278 13278 13192 13269 100,768,648 -10.70(-0.08%)
May 01, 2012 13214 13339 13175 13279 123,374,176 +65.70(+0.50%)
Apr 30, 2012 13228 13229 13176 13214 127,087,896 -14.70(-0.11%)
Apr 27, 2012 13205 13267 13192 13228 110,849,384 +23.70(+0.18%)
Apr 26, 2012 13090 13228 13076 13205 107,573,664 +113.90(+0.87%)
Apr 25, 2012 12998 13106 12994 13091 135,229,408 +89.10(+0.69%)
Apr 24, 2012 12928 13050 12926 13002 132,585,376 +74.40(+0.58%)
Apr 23, 2012 13028 13028 12846 12927 139,356,720 -102.10(-0.78%)
Apr 20, 2012 12964 13082 12964 13029 212,083,040 +65.20(+0.50%)
Apr 19, 2012 13029 13080 12897 12964 139,307,968 -68.70(-0.53%)
Apr 18, 2012 13115 13115 13028 13033 113,501,232 -82.70(-0.63%)
Apr 17, 2012 12922 13131 12922 13116 113,179,312 +194.10(+1.50%)
Apr 16, 2012 12851 12987 12851 12921 120,976,824 +71.80(+0.56%)
Apr 13, 2012 12986 12986 12845 12850 140,990,928 -137.00(-1.05%)
Apr 12, 2012 12806 12987 12806 12987 119,764,064 +181.20(+1.42%)
Apr 11, 2012 12717 12845 12717 12805 125,199,192 +89.50(+0.70%)
Apr 10, 2012 12929 12930 12711 12716 159,270,496 -213.70(-1.65%)
Apr 09, 2012 13058 13058 12904 12930 105,486,992 -130.50(-1.00%)
Apr 05, 2012 13067 13088 13012 13060 109,492,152 -14.70(-0.11%)
Apr 04, 2012 13198 13198 13021 13075 124,962,096 -124.70(-0.94%)
Apr 03, 2012 13259 13265 13131 13200 123,741,368 -65.00(-0.49%)
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.