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

(DJI: DJI )

43,988.99 USD +259.65 (+0.59%)
Daily Price Updated: 4:59 PM EST, Nov 8, 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 (%)
Apr 28, 2000 10893 11005 10632 10734 9,846,000 -154.20(-1.42%)
Apr 27, 2000 10942 11025 10650 10888 11,110,000 -57.40(-0.52%)
Apr 26, 2000 11128 11247 10816 10946 9,996,000 -179.30(-1.61%)
Apr 25, 2000 10917 11266 10765 11125 10,711,000 +218.70(+2.01%)
Apr 24, 2000 10822 11060 10579 10906 8,687,000 +62.10(+0.57%)
Apr 20, 2000 10668 10942 10582 10844 8,962,000 +169.00(+1.58%)
Apr 19, 2000 10749 10909 10503 10675 10,014,000 -92.40(-0.86%)
Apr 18, 2000 10584 10942 10425 10767 11,094,000 +184.90(+1.75%)
Apr 17, 2000 10303 10722 10129 10582 12,047,000 +276.70(+2.68%)
Apr 14, 2000 10923 10923 10174 10306 12,797,000 -617.70(-5.65%)
Apr 13, 2000 11133 11291 10806 10924 10,320,000 -201.60(-1.81%)
Apr 12, 2000 11283 11600 11026 11125 11,759,000 -162.00(-1.44%)
Apr 11, 2000 11181 11460 11024 11287 9,714,000 +100.50(+0.90%)
Apr 10, 2000 11115 11404 10955 11187 8,537,000 +75.10(+0.68%)
Apr 07, 2000 11122 11318 10933 11112 8,916,000 -2.80(-0.03%)
Apr 06, 2000 11030 11304 10921 11114 10,080,000 +80.40(+0.73%)
Apr 05, 2000 11163 11327 10894 11034 11,103,000 -130.90(-1.17%)
Apr 04, 2000 11225 11531 10683 11165 15,154,600 -57.10(-0.51%)
Apr 03, 2000 10863 11344 10822 11222 10,217,000 +300.00(+2.75%)
Mar 31, 2000 10993 11245 10801 10922 12,274,000 -58.30(-0.53%)
Mar 30, 2000 11008 11258 10797 10980 11,934,000 -38.50(-0.35%)
Mar 29, 2000 10939 11214 10792 11019 10,619,000 +82.60(+0.76%)
Mar 28, 2000 11024 11193 10805 10936 9,591,000 -89.70(-0.81%)
Mar 27, 2000 11093 11275 10882 11026 9,010,000 -86.90(-0.78%)
Mar 24, 2000 11108 11311 10901 11113 10,522,000 -7.20(-0.06%)
Mar 23, 2000 10884 11225 10738 11120 10,783,000 +253.20(+2.33%)
Mar 22, 2000 10917 11055 10672 10867 10,750,000 -40.60(-0.37%)
Mar 21, 2000 10680 11012 10516 10907 10,659,000 +227.10(+2.13%)
Mar 20, 2000 10595 10866 10457 10680 9,208,000 +85.00(+0.80%)
Mar 17, 2000 10630 10849 10399 10595 12,951,000 -35.40(-0.33%)
Mar 16, 2000 10140 10716 10140 10631 14,823,000 +499.20(+4.93%)
Mar 15, 2000 9808 10295 9677 10131 13,028,000 +320.16(+3.26%)
Mar 14, 2000 9958 10149 9747 9811 10,940,000 -135.89(-1.37%)
Mar 13, 2000 9911 10111 9670 9947 10,161,000 +18.31(+0.18%)
Mar 10, 2000 10008 10212 9793 9929 11,388,000 -81.88(-0.82%)
Mar 09, 2000 9855 10097 9667 10011 11,230,000 +154.17(+1.56%)
Mar 08, 2000 9801 10037 9612 9857 12,030,000 +60.50(+0.62%)
Mar 07, 2000 10198 10209 9652 9796 13,141,000 -374.47(-3.68%)
Mar 06, 2000 10359 10519 10039 10170 10,290,000 -196.70(-1.90%)
Mar 03, 2000 10171 10582 10148 10367 11,503,000 +202.30(+1.99%)
Mar 02, 2000 10135 10362 9987 10165 11,986,000 +27.00(+0.27%)
Mar 01, 2000 10128 10356 9936 10138 12,741,000 +9.60(+0.09%)
Feb 29, 2000 10040 10332 9927 10128 12,043,000 +89.60(+0.89%)
Feb 28, 2000 9855 10228 9760 10039 10,265,000 +176.58(+1.79%)
Feb 25, 2000 10091 10196 9768 9862 10,652,000 -230.48(-2.28%)
Feb 24, 2000 10242 10322 9878 10093 12,150,000 -133.10(-1.30%)
Feb 23, 2000 10295 10443 10078 10226 9,937,000 -79.10(-0.77%)
Feb 22, 2000 10220 10447 10012 10305 9,800,000 +85.30(+0.83%)
Feb 18, 2000 10515 10562 10129 10220 10,423,000 -295.10(-2.81%)
Feb 17, 2000 10566 10769 10349 10515 10,348,000 -46.80(-0.44%)
Feb 16, 2000 10712 10832 10469 10561 10,188,000 -156.70(-1.46%)
Feb 15, 2000 10520 10821 10377 10718 10,921,000 +198.30(+1.89%)
Feb 14, 2000 10432 10675 10328 10520 9,273,000 +94.60(+0.91%)
Feb 11, 2000 10639 10763 10301 10425 10,257,000 -218.40(-2.05%)
Feb 10, 2000 10698 10854 10491 10644 10,588,000 -55.60(-0.52%)
Feb 09, 2000 10949 11016 10648 10699 10,505,000 -258.40(-2.36%)
Feb 08, 2000 10904 11139 10827 10958 10,477,000 +51.80(+0.47%)
Feb 07, 2000 10966 11098 10733 10906 9,181,000 -58.00(-0.53%)
Feb 04, 2000 11014 11201 10848 10964 10,451,000 -49.60(-0.45%)
Feb 03, 2000 11010 11208 10800 11013 11,465,000 +10.20(+0.09%)
Feb 02, 2000 11038 11228 10876 11003 10,386,000 -37.80(-0.34%)
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.