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

(DJI: DJI )

41,763.46 USD -378.08 (-0.90%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Dec 29, 2023 37690 37690 37690 37690 2,366,086 -20.60(-0.05%)
Dec 28, 2023 37662 37779 37651 37710 1,995,524 +53.60(+0.14%)
Dec 27, 2023 37519 37684 37489 37656 2,452,625 +111.20(+0.30%)
Dec 26, 2023 37406 37618 37372 37545 2,123,577 +159.30(+0.43%)
Dec 22, 2023 37386 37386 37386 37386 2,545,685 -18.40(-0.05%)
Dec 21, 2023 37225 37419 37127 37404 2,521,034 +322.40(+0.87%)
Dec 20, 2023 37520 37641 37073 37082 3,011,509 -475.90(-1.27%)
Dec 19, 2023 37312 37563 37312 37558 2,728,618 +251.90(+0.68%)
Dec 18, 2023 37330 37393 37285 37306 2,921,437 +0.80(+0.00%)
Dec 15, 2023 37170 37348 37092 37305 7,882,280 +56.80(+0.15%)
Dec 14, 2023 37116 37288 37052 37248 4,551,686 +158.20(+0.43%)
Dec 13, 2023 36602 37095 36524 37090 3,537,962 +512.30(+1.40%)
Dec 12, 2023 36442 36596 36373 36578 2,915,034 +173.00(+0.48%)
Dec 11, 2023 36254 36416 36231 36405 3,405,543 +157.00(+0.43%)
Dec 08, 2023 36085 36296 36062 36248 2,951,901 +130.50(+0.36%)
Dec 07, 2023 36124 36164 36022 36117 2,872,521 +63.00(+0.17%)
Dec 06, 2023 36184 36293 36024 36054 2,819,833 -70.20(-0.19%)
Dec 05, 2023 36136 36165 36011 36125 3,093,590 -79.80(-0.22%)
Dec 04, 2023 36089 36238 36030 36204 3,296,539 -41.10(-0.11%)
Dec 01, 2023 35914 36265 35914 36246 3,218,722 +294.60(+0.82%)
Nov 30, 2023 35597 35971 35592 35951 4,176,134 +520.50(+1.47%)
Nov 29, 2023 35437 35579 35406 35430 2,872,848 +13.40(+0.04%)
Nov 28, 2023 35332 35519 35308 35417 2,561,147 +83.50(+0.24%)
Nov 27, 2023 35376 35410 35281 35334 2,576,525 -56.60(-0.16%)
Nov 24, 2023 35300 35399 35300 35390 1,170,954 +117.10(+0.33%)
Nov 22, 2023 35273 35273 35273 35273 2,364,750 +184.70(+0.53%)
Nov 21, 2023 35105 35118 35038 35088 2,687,220 -62.70(-0.18%)
Nov 20, 2023 34932 35228 34908 35151 3,309,820 +203.70(+0.58%)
Nov 17, 2023 34965 35028 34883 34947 3,437,521 +1.80(+0.01%)
Nov 16, 2023 34868 35022 34818 34946 4,357,097 -45.70(-0.13%)
Nov 15, 2023 34907 35051 34868 34991 3,453,944 +163.50(+0.47%)
Nov 14, 2023 34581 34931 34581 34828 3,280,819 +489.80(+1.43%)
Nov 13, 2023 34259 34406 34206 34338 2,464,737 +54.80(+0.16%)
Nov 10, 2023 34021 34310 33906 34283 3,034,631 +391.20(+1.15%)
Nov 09, 2023 34164 34168 33860 33892 3,258,554 -220.40(-0.65%)
Nov 08, 2023 34186 34253 33996 34112 2,744,659 -40.30(-0.12%)
Nov 07, 2023 34076 34207 34027 34153 2,819,161 +56.70(+0.17%)
Nov 06, 2023 34093 34167 33990 34096 2,662,504 +34.60(+0.10%)
Nov 03, 2023 33998 34164 33947 34061 3,110,033 +222.20(+0.66%)
Nov 02, 2023 33458 33853 33450 33839 3,041,375 +564.50(+1.70%)
Nov 01, 2023 33082 33337 33011 33275 3,055,483 +221.70(+0.67%)
Oct 31, 2023 33029 33070 32787 33053 3,070,170 +123.90(+0.38%)
Oct 30, 2023 32538 33003 32538 32929 2,985,561 +511.40(+1.58%)
Oct 27, 2023 32782 32788 32327 32418 3,769,915 -366.70(-1.12%)
Oct 26, 2023 33017 33105 32744 32784 3,752,285 -251.60(-0.76%)
Oct 25, 2023 33204 33268 32990 33036 3,536,352 -105.50(-0.32%)
Oct 24, 2023 33090 33272 32988 33141 3,566,386 +205.00(+0.62%)
Oct 23, 2023 32993 33235 32892 32936 3,420,892 -190.90(-0.58%)
Oct 20, 2023 33365 33426 33118 33127 3,304,217 -286.90(-0.86%)
Oct 19, 2023 33670 33852 33369 33414 3,053,876 -250.90(-0.75%)
Oct 18, 2023 33960 33992 33599 33665 2,853,558 -332.50(-0.98%)
Oct 17, 2023 33870 34148 33855 33998 2,801,078 +13.10(+0.04%)
Oct 16, 2023 33832 34089 33840 33984 2,692,485 +314.20(+0.93%)
Oct 13, 2023 33733 33958 33552 33670 3,063,442 +39.20(+0.12%)
Oct 12, 2023 33846 33864 33456 33631 2,890,022 -173.80(-0.51%)
Oct 11, 2023 33822 33883 33612 33805 2,557,771 +65.60(+0.19%)
Oct 10, 2023 33683 33898 33604 33739 2,539,180 +134.70(+0.40%)
Oct 09, 2023 33260 33632 33254 33605 2,287,422 +197.00(+0.59%)
Oct 06, 2023 33041 33558 32847 33408 3,370,783 +288.00(+0.87%)
Oct 05, 2023 33099 33174 32942 33120 2,775,330 -10.00(-0.03%)
Oct 04, 2023 33034 33156 32873 33130 2,854,934 +127.20(+0.39%)
Oct 03, 2023 33319 33398 32916 33002 2,929,424 -431.00(-1.29%)
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.