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

(DJI: DJI )

32,237.53 USD +132.28 (+0.41%)
Daily Price Updated: 5:02 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 32038 32257 31805 32238 3,172,841 +132.30(+0.41%)
Mar 23, 2023 32102 32512 31865 32105 3,349,370 +75.10(+0.23%)
Mar 22, 2023 32570 32762 32020 32030 3,259,827 -530.50(-1.63%)
Mar 21, 2023 32421 32594 32346 32561 3,623,088 +316.00(+0.98%)
Mar 20, 2023 31872 32280 31872 32245 3,592,832 +382.60(+1.20%)
Mar 17, 2023 32217 32217 31729 31862 7,223,052 -384.60(-1.19%)
Mar 16, 2023 31828 32282 31572 32247 4,399,996 +372.00(+1.17%)
Mar 15, 2023 31667 31906 31430 31875 4,204,160 -280.80(-0.87%)
Mar 14, 2023 32055 32307 31805 32155 3,914,440 +336.30(+1.06%)
Mar 13, 2023 31640 32240 31625 31819 4,316,011 -90.50(-0.28%)
Mar 10, 2023 32185 32422 31783 31910 4,002,424 -345.30(-1.07%)
Mar 09, 2023 32877 32990 32191 32255 3,156,540 -543.50(-1.66%)
Mar 08, 2023 32872 32903 32613 32798 2,416,108 -58.10(-0.18%)
Mar 07, 2023 33428 33453 32838 32856 2,988,235 -574.90(-1.72%)
Mar 06, 2023 33425 33572 33384 33431 3,291,713 +40.40(+0.12%)
Mar 03, 2023 33076 33406 33008 33391 3,029,462 +387.40(+1.17%)
Mar 02, 2023 32781 33083 32666 33004 3,173,178 +341.80(+1.05%)
Mar 01, 2023 32656 32746 32501 32662 2,920,758 +5.10(+0.02%)
Feb 28, 2023 32874 32874 32636 32657 3,045,401 -232.40(-0.71%)
Feb 27, 2023 32906 33189 32814 32889 2,436,031 +72.20(+0.22%)
Feb 24, 2023 32999 32999 32644 32817 2,771,250 -337.00(-1.02%)
Feb 23, 2023 33175 33272 32796 33154 2,849,175 +108.80(+0.33%)
Feb 22, 2023 33169 33246 32948 33045 3,212,315 -84.50(-0.26%)
Feb 21, 2023 33700 33700 33116 33130 3,523,153 -697.10(-2.06%)
Feb 17, 2023 33677 33847 33518 33827 3,037,840 +129.80(+0.39%)
Feb 16, 2023 33992 34041 33687 33697 3,162,910 -431.20(-1.26%)
Feb 15, 2023 34009 34130 33833 34128 2,671,935 +38.80(+0.11%)
Feb 14, 2023 34194 34332 33827 34089 2,887,769 -156.60(-0.46%)
Feb 13, 2023 33887 34250 33887 34246 3,027,395 +376.60(+1.11%)
Feb 10, 2023 33672 33897 33592 33869 2,898,215 +169.40(+0.50%)
Feb 09, 2023 34106 34253 33607 33700 3,469,956 -249.10(-0.73%)
Feb 08, 2023 34133 34162 33900 33949 3,184,985 -207.70(-0.61%)
Feb 07, 2023 33770 34240 33634 34157 3,609,565 +265.70(+0.78%)
Feb 06, 2023 33874 33963 33684 33891 2,935,304 -35.00(-0.10%)
Feb 03, 2023 33926 34180 33814 33926 4,256,157 -127.90(-0.38%)
Feb 02, 2023 34129 34145 33815 34054 4,285,691 -39.10(-0.11%)
Feb 01, 2023 34040 34335 33581 34093 3,683,684 +7.00(+0.02%)
Jan 31, 2023 33804 34095 33665 34086 3,542,428 +368.90(+1.09%)
Jan 30, 2023 33909 34055 33695 33717 3,441,955 -261.00(-0.77%)
Jan 27, 2023 33953 34164 33831 33978 4,442,404 +28.70(+0.08%)
Jan 26, 2023 33772 33954 33636 33949 3,256,654 +205.60(+0.61%)
Jan 25, 2023 33538 33773 33273 33744 3,424,448 +9.80(+0.03%)
Jan 24, 2023 33445 33783 33311 33734 2,993,365 +104.40(+0.31%)
Jan 23, 2023 33440 33783 33316 33630 3,554,445 +254.10(+0.76%)
Jan 20, 2023 33074 33382 32949 33376 3,696,274 +330.90(+1.00%)
Jan 19, 2023 33171 33228 32982 33045 3,183,619 -252.40(-0.76%)
Jan 18, 2023 33948 34016 33270 33297 3,516,979 -613.90(-1.81%)
Jan 17, 2023 34222 34270 33861 33911 3,530,179 -391.70(-1.14%)
Jan 13, 2023 34303 34303 34303 34303 2,743,316 +112.60(+0.33%)
Jan 12, 2023 34048 34293 33792 34190 3,072,585 +217.00(+0.64%)
Jan 11, 2023 33754 33975 33711 33973 2,994,270 +268.90(+0.80%)
Jan 10, 2023 33516 33726 33422 33704 2,677,426 +186.50(+0.56%)
Jan 09, 2023 33664 33935 33488 33518 3,246,742 -113.00(-0.34%)
Jan 06, 2023 33055 33711 32997 33631 3,654,976 +700.50(+2.13%)
Jan 05, 2023 33192 33192 32812 32930 3,389,912 -339.70(-1.02%)
Jan 04, 2023 33165 33409 33034 33270 3,793,948 +133.40(+0.40%)
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.