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 (%)
May 31, 2006 11091 11183 11085 11168 353,662,464 +73.90(+0.67%)
May 30, 2006 11277 11278 11094 11094 261,258,080 -184.20(-1.63%)
May 26, 2006 11212 11284 11212 11279 240,331,872 +67.60(+0.60%)
May 25, 2006 11115 11215 11115 11211 295,352,640 +93.70(+0.84%)
May 24, 2006 11100 11168 11030 11117 403,410,304 +19.00(+0.17%)
May 23, 2006 11126 11203 11097 11098 315,856,448 -27.00(-0.24%)
May 22, 2006 11143 11175 11040 11125 340,593,056 -18.80(-0.17%)
May 19, 2006 11124 11180 11075 11144 485,497,184 +15.80(+0.14%)
May 18, 2006 11206 11247 11127 11128 338,299,680 -77.30(-0.69%)
May 17, 2006 11410 11410 11174 11206 399,455,648 -214.30(-1.88%)
May 16, 2006 11428 11460 11393 11420 307,168,992 -8.90(-0.08%)
May 15, 2006 11380 11435 11333 11429 300,538,048 +47.80(+0.42%)
May 12, 2006 11500 11500 11375 11381 321,236,096 -119.70(-1.04%)
May 11, 2006 11639 11640 11479 11501 322,510,912 -142.00(-1.22%)
May 10, 2006 11630 11670 11595 11643 284,533,760 +2.90(+0.02%)
May 09, 2006 11585 11641 11572 11640 263,247,408 +55.30(+0.48%)
May 08, 2006 11576 11604 11562 11584 309,923,648 +6.80(+0.06%)
May 05, 2006 11441 11586 11441 11578 338,907,968 +138.80(+1.21%)
May 04, 2006 11402 11463 11402 11439 333,943,232 +38.60(+0.34%)
May 03, 2006 11415 11425 11362 11400 380,540,896 -16.20(-0.14%)
May 02, 2006 11345 11428 11345 11416 335,418,240 +73.20(+0.65%)
May 01, 2006 11368 11428 11329 11343 0 -23.80(-0.21%)
Apr 28, 2006 11367 11367 11367 11367 0 -15.40(-0.14%)
Apr 27, 2006 11350 11417 11275 11382 361,742,592 +28.00(+0.25%)
Apr 26, 2006 11283 11380 11283 11354 270,269,888 +71.30(+0.63%)
Apr 25, 2006 11337 11355 11261 11283 289,233,920 -53.10(-0.47%)
Apr 24, 2006 11347 11360 11306 11336 231,998,032 -11.20(-0.10%)
Apr 21, 2006 11344 11406 11317 11348 325,088,992 +4.60(+0.04%)
Apr 20, 2006 11278 11384 11275 11343 336,424,896 +64.10(+0.57%)
Apr 19, 2006 11265 11303 11236 11279 292,284,160 +10.00(+0.09%)
Apr 18, 2006 11075 11280 11075 11269 309,660,512 +195.00(+1.76%)
Apr 17, 2006 11137 11160 11039 11074 239,728,096 -63.90(-0.57%)
Apr 13, 2006 11130 11178 11106 11138 230,873,712 +7.70(+0.07%)
Apr 12, 2006 11090 11144 11088 11130 212,589,424 +40.40(+0.36%)
Apr 11, 2006 11141 11187 11053 11090 266,079,680 -51.70(-0.46%)
Apr 10, 2006 11120 11186 11117 11141 207,383,584 +21.30(+0.19%)
Apr 07, 2006 11217 11269 11108 11120 256,288,496 -96.50(-0.86%)
Apr 06, 2006 11233 11247 11167 11216 240,366,528 +15.80(+0.14%)
Apr 05, 2006 11203 11241 11197 11201 69,911,120 +38.30(+0.34%)
Apr 04, 2006 11142 11175 11124 11162 73,272,424 +17.50(+0.16%)
Apr 03, 2006 11113 11248 11113 11145 273,075,232 +35.60(+0.32%)
Mar 31, 2006 11151 11191 11106 11109 317,002,848 -41.40(-0.37%)
Mar 30, 2006 11216 11259 11118 11151 276,897,440 -65.00(-0.58%)
Mar 29, 2006 11155 11244 11155 11216 279,465,408 +61.20(+0.55%)
Mar 28, 2006 11250 11282 11145 11154 272,491,424 -95.60(-0.85%)
Mar 27, 2006 11280 11280 11230 11250 226,240,352 -29.90(-0.27%)
Mar 24, 2006 11271 11316 11244 11280 242,057,392 +44.50(+0.40%)
Mar 21, 2006 11276 11335 11222 11236 331,801,632 -39.00(-0.35%)
Mar 20, 2006 11279 11308 11260 11274 247,412,272 -5.20(-0.05%)
Mar 17, 2006 11254 11290 11254 11280 480,826,400 +26.50(+0.24%)
Mar 16, 2006 11211 11282 11211 11253 306,146,304 +43.40(+0.39%)
Mar 15, 2006 11150 11227 11139 11210 274,736,256 +58.50(+0.52%)
Mar 14, 2006 11076 11161 11059 11151 251,560,224 +75.30(+0.68%)
Mar 13, 2006 11068 11117 11056 11076 251,024,400 -0.30(-0.00%)
Mar 10, 2006 10973 11099 10973 11076 257,436,624 +104.00(+0.95%)
Mar 09, 2006 11006 11049 10964 10972 266,392,304 -33.40(-0.30%)
Mar 08, 2006 10977 11027 10923 11006 276,613,280 +25.00(+0.23%)
Mar 07, 2006 10957 10989 10929 10981 284,772,512 +24.50(+0.22%)
Mar 06, 2006 11022 11037 10929 10956 262,116,304 -65.40(-0.59%)
Mar 03, 2006 11024 11107 10985 11022 365,749,280 -3.90(-0.04%)
Mar 02, 2006 11053 11053 10986 11026 274,278,752 -28.00(-0.25%)
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.