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

(DJI: DJI )

38,239.66 USD +153.86 (+0.40%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 39014 39074 38809 38996 5,194,980 +47.40(+0.12%)
Feb 28, 2024 38938 38956 38742 38949 2,691,861 -23.40(-0.06%)
Feb 27, 2024 39088 39088 38882 38972 2,740,147 -96.80(-0.25%)
Feb 26, 2024 39145 39246 39026 39069 2,930,276 -62.30(-0.16%)
Feb 23, 2024 39128 39282 39094 39132 2,920,686 +62.40(+0.16%)
Feb 22, 2024 38845 39150 38802 39069 3,246,988 +456.90(+1.18%)
Feb 21, 2024 38484 38618 38339 38612 2,794,820 +48.40(+0.13%)
Feb 20, 2024 38576 38663 38460 38564 3,354,925 -64.20(-0.17%)
Feb 16, 2024 38628 38628 38628 38628 2,835,368 -145.10(-0.37%)
Feb 15, 2024 38398 38782 38398 38773 3,038,793 +348.80(+0.91%)
Feb 14, 2024 38373 38443 38195 38424 2,742,366 +151.50(+0.40%)
Feb 13, 2024 38699 38699 38040 38273 3,172,806 -524.60(-1.35%)
Feb 12, 2024 38657 38927 38629 38797 2,724,295 +125.70(+0.33%)
Feb 09, 2024 38732 38734 38568 38672 3,024,013 -54.60(-0.14%)
Feb 08, 2024 38702 38756 38544 38726 3,131,309 +48.90(+0.13%)
Feb 07, 2024 38614 38748 38571 38677 3,013,926 +156.00(+0.40%)
Feb 06, 2024 38393 38545 38350 38521 2,759,840 +141.30(+0.37%)
Feb 05, 2024 38547 38634 38220 38380 3,222,442 -274.30(-0.71%)
Feb 02, 2024 38448 38784 38337 38654 3,843,214 +134.60(+0.35%)
Feb 01, 2024 38175 38522 38107 38520 3,211,256 +369.50(+0.97%)
Jan 31, 2024 38427 38589 38140 38150 4,532,163 -317.00(-0.82%)
Jan 30, 2024 38298 38497 38258 38467 3,247,556 +133.90(+0.35%)
Jan 29, 2024 38116 38344 38061 38333 3,124,418 +224.00(+0.59%)
Jan 26, 2024 38007 38215 37998 38109 3,889,608 +60.30(+0.16%)
Jan 25, 2024 37863 38058 37796 38049 3,970,409 +242.70(+0.64%)
Jan 24, 2024 37975 38064 37796 37806 3,364,366 -99.00(-0.26%)
Jan 23, 2024 37960 37981 37805 37905 3,351,339 -96.40(-0.25%)
Jan 22, 2024 37920 38109 37912 38002 3,395,802 +138.00(+0.36%)
Jan 19, 2024 37572 37934 37452 37864 3,802,984 +395.20(+1.05%)
Jan 18, 2024 37301 37522 37123 37469 3,368,191 +201.90(+0.54%)
Jan 17, 2024 37282 37372 37133 37267 2,878,073 -94.40(-0.25%)
Jan 16, 2024 37494 37543 37201 37361 3,785,158 -231.90(-0.62%)
Jan 12, 2024 37593 37593 37593 37593 2,852,783 -118.00(-0.31%)
Jan 11, 2024 37747 37802 37424 37711 2,995,346 +15.30(+0.04%)
Jan 10, 2024 37553 37741 37524 37696 2,770,385 +170.50(+0.45%)
Jan 09, 2024 37524 37552 37373 37525 2,898,502 -157.80(-0.42%)
Jan 08, 2024 37327 37693 37249 37683 3,607,415 +216.90(+0.58%)
Jan 05, 2024 37456 37624 37324 37466 2,994,928 +25.80(+0.07%)
Jan 04, 2024 37425 37716 37425 37440 3,779,029 +10.10(+0.03%)
Jan 03, 2024 37629 37629 37402 37430 3,221,129 -284.80(-0.76%)
Jan 02, 2024 37566 37790 37496 37715 3,465,576 +25.50(+0.07%)
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%)
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.