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 (%)
Sep 29, 2023 33883 33894 33407 33508 3,222,168 -158.80(-0.47%)
Sep 28, 2023 33519 33778 33474 33666 2,749,819 +116.00(+0.35%)
Sep 27, 2023 33683 33732 33306 33550 3,002,820 -68.60(-0.20%)
Sep 26, 2023 33863 33880 33570 33619 2,800,776 -388.00(-1.14%)
Sep 25, 2023 33908 34018 33868 34007 2,294,971 +43.10(+0.13%)
Sep 22, 2023 34077 34156 33947 33964 2,712,943 -106.60(-0.31%)
Sep 21, 2023 34332 34378 34059 34070 3,328,386 -370.50(-1.08%)
Sep 20, 2023 34576 34776 34434 34441 2,917,131 -76.80(-0.22%)
Sep 19, 2023 34572 34598 34312 34518 2,829,456 -106.60(-0.31%)
Sep 18, 2023 34612 34725 34545 34624 2,526,791 +6.10(+0.02%)
Sep 15, 2023 34902 34902 34572 34618 5,927,528 -288.90(-0.83%)
Sep 14, 2023 34688 34978 34688 34907 3,054,185 +331.60(+0.96%)
Sep 13, 2023 34667 34767 34510 34576 2,937,712 -70.50(-0.20%)
Sep 12, 2023 34620 34853 34561 34646 3,168,649 -17.70(-0.05%)
Sep 11, 2023 34650 34784 34579 34664 2,913,625 +87.10(+0.25%)
Sep 08, 2023 34487 34628 34474 34577 2,959,848 +75.90(+0.22%)
Sep 07, 2023 34351 34561 34351 34501 3,863,712 +57.50(+0.17%)
Sep 06, 2023 34612 34612 34292 34443 3,067,669 -198.80(-0.57%)
Sep 05, 2023 34843 34871 34636 34642 2,833,266 -195.70(-0.56%)
Sep 01, 2023 34838 34838 34838 34838 2,890,727 +115.80(+0.33%)
Aug 31, 2023 34909 35070 34720 34722 3,392,247 -168.30(-0.48%)
Aug 30, 2023 34848 35026 34812 34890 2,357,110 +37.50(+0.11%)
Aug 29, 2023 34531 34864 34531 34853 2,624,775 +292.70(+0.85%)
Aug 28, 2023 34442 34653 34442 34560 2,245,732 +213.10(+0.62%)
Aug 25, 2023 34217 34442 34029 34347 2,617,104 +247.50(+0.73%)
Aug 24, 2023 34440 34695 34094 34099 3,425,063 -373.60(-1.08%)
Aug 23, 2023 34339 34535 34321 34473 3,627,560 +184.20(+0.54%)
Aug 22, 2023 34494 34514 34257 34289 2,780,264 -174.90(-0.51%)
Aug 21, 2023 34531 34571 34248 34464 3,875,878 -37.00(-0.11%)
Aug 18, 2023 34368 34587 34263 34501 3,265,701 +25.90(+0.08%)
Aug 17, 2023 34830 34888 34441 34475 3,939,467 -290.90(-0.84%)
Aug 16, 2023 34915 35134 34757 34766 3,307,749 -180.70(-0.52%)
Aug 15, 2023 35219 35219 34908 34946 3,221,891 -361.20(-1.02%)
Aug 14, 2023 35274 35335 35170 35308 3,019,074 +26.20(+0.07%)
Aug 11, 2023 35111 35355 35060 35281 2,822,964 +105.30(+0.30%)
Aug 10, 2023 35232 35579 35108 35176 3,374,163 +52.70(+0.15%)
Aug 09, 2023 35324 35371 35059 35123 3,066,555 -191.10(-0.54%)
Aug 08, 2023 35345 35347 35007 35314 3,039,320 -158.60(-0.45%)
Aug 07, 2023 35126 35497 35126 35473 3,001,254 +407.50(+1.16%)
Aug 04, 2023 35230 35507 35034 35066 3,420,275 -150.30(-0.43%)
Aug 03, 2023 35195 35348 35122 35216 2,533,705 -66.60(-0.19%)
Aug 02, 2023 35552 35552 35226 35282 2,981,687 -348.20(-0.98%)
Aug 01, 2023 35586 35679 35527 35631 2,594,334 +71.20(+0.20%)
Jul 31, 2023 35466 35567 35430 35560 3,273,746 +100.20(+0.28%)
Jul 28, 2023 35444 35566 35355 35459 3,693,015 +176.60(+0.50%)
Jul 27, 2023 35559 35645 35217 35283 3,471,184 -237.40(-0.67%)
Jul 26, 2023 35346 35634 35306 35520 3,459,187 +82.00(+0.23%)
Jul 25, 2023 35422 35528 35365 35438 2,996,596 +26.90(+0.08%)
Jul 24, 2023 35231 35464 35231 35411 2,838,872 +183.50(+0.52%)
Jul 21, 2023 35274 35341 35186 35228 4,816,242 +2.50(+0.01%)
Jul 20, 2023 35092 35373 35092 35225 3,405,699 +164.00(+0.47%)
Jul 19, 2023 34991 35234 34991 35061 3,650,373 +109.30(+0.31%)
Jul 18, 2023 34597 34986 34531 34952 3,860,764 +366.50(+1.06%)
Jul 17, 2023 34500 34665 34419 34585 3,565,005 +76.40(+0.22%)
Jul 14, 2023 34425 34592 34425 34509 3,019,137 +113.90(+0.33%)
Jul 13, 2023 34412 34482 34365 34395 2,669,725 +47.70(+0.14%)
Jul 12, 2023 34395 34587 34309 34347 3,314,764 +86.00(+0.25%)
Jul 11, 2023 34057 34289 33993 34261 2,784,446 +317.00(+0.93%)
Jul 10, 2023 33706 33958 33706 33944 2,992,211 +209.50(+0.62%)
Jul 07, 2023 33837 34036 33717 33735 2,747,256 -187.40(-0.55%)
Jul 06, 2023 34171 34171 33772 33922 2,913,415 -366.30(-1.07%)
Jul 05, 2023 34345 34376 34227 34289 2,744,261 -129.90(-0.38%)
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.