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

(DJI: USDOLLAR )

N/A USD UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 11341 11381 11332 11369 0 +39.40(+0.35%)
Nov 27, 2014 11318 11337 11312 11330 0 +16.90(+0.15%)
Nov 26, 2014 11330 11342 11309 11313 0 -27.70(-0.24%)
Nov 25, 2014 11341 11366 11331 11341 0 +8.80(+0.08%)
Nov 24, 2014 11332 11338 11332 11332 0 +2.90(+0.03%)
Nov 21, 2014 11313 11314 11314 11329 0 +22.20(+0.20%)
Nov 20, 2014 11320 11324 11296 11307 0 -6.10(-0.05%)
Nov 19, 2014 11284 11320 11280 11313 0 +34.40(+0.31%)
Nov 18, 2014 11294 11294 11266 11279 0 -11.20(-0.10%)
Nov 17, 2014 11270 11296 11261 11290 0 +28.90(+0.26%)
Nov 14, 2014 11268 11321 11246 11261 0 -3.30(-0.03%)
Nov 13, 2014 11261 11269 11246 11264 0 +35.10(+0.31%)
Nov 11, 2014 11258 11271 11211 11229 0 -33.10(-0.29%)
Nov 10, 2014 11237 11264 11220 11262 0 +20.10(+0.18%)
Nov 07, 2014 11289 11301 11231 11242 0 -47.50(-0.42%)
Nov 06, 2014 11239 11291 11231 11290 0 +55.40(+0.49%)
Nov 05, 2014 11160 11248 11165 11234 0 +68.00(+0.61%)
Nov 04, 2014 11192 11202 11154 11166 0 -30.70(-0.27%)
Nov 03, 2014 11162 11201 11178 11197 0 +62.80(+0.56%)
Oct 31, 2014 11063 11156 11056 11134 0 +75.20(+0.68%)
Oct 30, 2014 11054 11062 11041 11059 0 +0.40(+0.00%)
Oct 29, 2014 10989 11061 10963 11058 0 +71.70(+0.65%)
Oct 28, 2014 11009 11005 10962 10987 0 -15.40(-0.14%)
Oct 27, 2014 11020 11023 10993 11002 0 -20.80(-0.19%)
Oct 24, 2014 11045 11048 11004 11023 0 +1.10(+0.01%)
Oct 22, 2014 11000 11026 10995 11022 0 +31.30(+0.28%)
Oct 21, 2014 10970 10994 10968 10991 0 +27.20(+0.25%)
Oct 20, 2014 11004 10996 10957 10963 0 -32.50(-0.30%)
Oct 17, 2014 10976 10998 10975 10996 0 +20.80(+0.19%)
Oct 16, 2014 10969 10981 10955 10975 0 +0.30(+0.00%)
Oct 15, 2014 11065 11056 10920 10975 0 -81.40(-0.74%)
Oct 14, 2014 11002 11062 10992 11056 0 +46.10(+0.42%)
Oct 13, 2014 11046 11051 11004 11010 0 -47.20(-0.43%)
Oct 10, 2014 11019 11068 11013 11057 0 +44.00(+0.40%)
Oct 09, 2014 10992 11027 10975 11013 0 +31.90(+0.29%)
Oct 08, 2014 11018 11059 10979 10981 0 -33.70(-0.31%)
Oct 07, 2014 11046 11045 11005 11015 0 -29.70(-0.27%)
Oct 06, 2014 11137 11129 11034 11045 0 -83.90(-0.75%)
Oct 03, 2014 11017 11143 11018 11129 0 +109.80(+1.00%)
Oct 02, 2014 11046 11044 10999 11019 0 -27.10(-0.25%)
Oct 01, 2014 11048 11068 11035 11046 0 +0.00(+0.00%)
Sep 30, 2014 11035 11067 11037 11046 0 +9.60(+0.09%)
Sep 29, 2014 11034 11040 11017 11036 0 +14.30(+0.13%)
Sep 26, 2014 10976 11029 10984 11022 0 +36.20(+0.33%)
Sep 25, 2014 10963 10993 10955 10986 0 +29.50(+0.27%)
Sep 24, 2014 10939 10964 10930 10956 0 +16.90(+0.15%)
Sep 23, 2014 10936 10953 10916 10940 0 +4.00(+0.04%)
Sep 22, 2014 10936 10956 10934 10936 0 -9.60(-0.09%)
Sep 19, 2014 10887 10945 10888 10945 0 +50.50(+0.46%)
Sep 18, 2014 10937 10920 10885 10895 0 -21.40(-0.20%)
Sep 17, 2014 10858 10928 10840 10916 0 +67.10(+0.62%)
Sep 16, 2014 10876 10881 10830 10849 0 -27.10(-0.25%)
Sep 15, 2014 10875 10882 10864 10876 0 +10.50(+0.10%)
Sep 12, 2014 10854 10883 10855 10866 0 +4.60(+0.04%)
Sep 11, 2014 10844 10867 10833 10861 0 +12.80(+0.12%)
Sep 10, 2014 10833 10868 10836 10848 0 +15.00(+0.14%)
Sep 09, 2014 10824 10856 10823 10833 0 +12.70(+0.12%)
Sep 08, 2014 10756 10825 10736 10820 0 +84.90(+0.79%)
Sep 05, 2014 10754 10747 10718 10736 0 -7.50(-0.07%)
Sep 04, 2014 10679 10746 10679 10743 0 +64.50(+0.60%)
Sep 03, 2014 10702 10703 10678 10678 0 -24.30(-0.23%)
Sep 02, 2014 10653 10707 10655 10703 0 +50.30(+0.47%)
Sep 01, 2014 10652 10654 10644 10652 0 +3.60(+0.03%)
Aug 29, 2014 10630 10655 10628 10649 0 +18.80(+0.18%)
Aug 28, 2014 10638 10640 10630 10630 0 +65.70(+0.62%)
Aug 14, 2014 10564 10564 10564 0 +14.40(+0.14%)
Aug 12, 2014 10554 10554 10550 10550 0 -3.10(-0.03%)
Aug 11, 2014 10547 10556 10545 10553 0 +7.90(+0.07%)
Aug 08, 2014 10548 10546 10530 10545 0 +1.90(+0.02%)
Aug 07, 2014 10521 10558 10519 10543 0 +23.30(+0.22%)
Aug 06, 2014 10540 10538 10510 10520 0 -16.40(-0.16%)
Aug 05, 2014 10526 10553 10524 10536 0 +11.10(+0.11%)
Aug 04, 2014 10538 10536 10524 10525 0 -10.50(-0.10%)
Aug 01, 2014 10541 10553 10518 10536 0 -7.80(-0.07%)
Jul 31, 2014 10530 10544 10527 10544 0 +15.20(+0.14%)
Jul 30, 2014 10492 10542 10493 10528 0 +35.90(+0.34%)
Jul 29, 2014 10471 10498 10470 10492 0 +16.90(+0.16%)
Jul 25, 2014 10461 10477 10461 10476 0 +16.30(+0.16%)
Jul 24, 2014 10445 10466 10436 10459 0 +20.50(+0.20%)
Jul 23, 2014 10448 10448 10434 10439 0 -7.20(-0.07%)
Jul 22, 2014 10441 10454 10432 10446 0 +7.00(+0.07%)
Jul 21, 2014 10429 10442 10430 10439 0 +9.30(+0.09%)
Jul 18, 2014 10438 10452 10428 10430 0 -3.50(-0.03%)
Jul 17, 2014 10436 10441 10427 10433 0 -3.70(-0.04%)
Jul 16, 2014 10426 10441 10426 10437 0 +11.80(+0.11%)
Jul 15, 2014 10416 10432 10400 10425 0 +6.90(+0.07%)
Jul 14, 2014 10413 10424 10410 10418 0 +8.00(+0.08%)
Jul 11, 2014 10408 10418 10406 10410 0 +3.70(+0.04%)
Jul 10, 2014 10400 10417 10399 10406 0 +8.30(+0.08%)
Jul 09, 2014 10409 10424 10392 10398 0 -11.80(-0.11%)
Jul 08, 2014 10423 10425 10406 10410 0 -14.70(-0.14%)
Jul 07, 2014 10432 10432 10420 10425 0 -3.90(-0.04%)
Jul 04, 2014 10433 10434 10426 10429 0 -3.90(-0.04%)
Jul 03, 2014 10391 10442 10389 10432 0 +41.30(+0.40%)
Jul 02, 2014 10372 10398 10371 10391 0 +20.50(+0.20%)
Jul 01, 2014 10387 10387 10363 10371 0 -14.70(-0.14%)
Jun 30, 2014 10413 10414 10383 10385 0 -23.00(-0.22%)
Jun 27, 2014 10425 10427 10408 10408 0 -18.90(-0.18%)
Jun 26, 2014 10434 10439 10425 10427 0 -9.80(-0.09%)
Jun 25, 2014 10451 10451 10426 10437 0 -12.00(-0.11%)
Jun 24, 2014 10429 10460 10430 10449 0 +18.10(+0.17%)
Jun 23, 2014 10446 10444 10429 10431 0 -13.20(-0.13%)
Jun 20, 2014 10433 10453 10434 10444 0 +10.20(+0.10%)
Jun 19, 2014 10446 10442 10418 10434 0 -9.20(-0.09%)
Jun 18, 2014 10477 10487 10441 10443 0 -33.30(-0.32%)
Jun 17, 2014 10448 10481 10446 10476 0 +29.30(+0.28%)
Jun 16, 2014 10460 10460 10443 10447 0 -12.40(-0.12%)
Jun 13, 2014 10450 10469 10449 10460 0 +3.20(+0.03%)
Jun 12, 2014 10493 10495 10451 10456 0 -37.40(-0.36%)
Jun 11, 2014 10504 10504 10485 10494 0 -11.20(-0.11%)
Jun 10, 2014 10497 10511 10497 10505 0 +13.30(+0.13%)
Jun 06, 2014 10487 10504 10466 10492 0 +9.80(+0.09%)
Jun 05, 2014 10528 10529 10478 10482 0 -46.00(-0.44%)
Jun 04, 2014 10521 10531 10510 10528 0 -0.20(-0.00%)
Jun 02, 2014 10528 10528 10528 0 +35.00(+0.33%)
May 30, 2014 10504 10505 10486 10493 0 -4.60(-0.04%)
May 27, 2014 10498 10498 10498 0 +1.60(+0.02%)
May 26, 2014 10502 10503 10490 10496 0 -7.30(-0.07%)
May 23, 2014 10491 10508 10490 10503 0 +35.50(+0.34%)
May 21, 2014 10468 10468 10468 0 -3.90(-0.04%)
May 20, 2014 10459 10475 10459 10472 0 +14.50(+0.14%)
May 19, 2014 10452 10458 10436 10457 0 +3.90(+0.04%)
May 16, 2014 10455 10457 10444 10453 0 -5.00(-0.05%)
May 15, 2014 10460 10482 10449 10458 0 -1.50(-0.01%)
May 14, 2014 10464 10466 10450 10460 0 -6.30(-0.06%)
May 13, 2014 10447 10473 10446 10466 0 +20.70(+0.20%)
May 12, 2014 10442 10449 10431 10446 0 +3.00(+0.03%)
May 09, 2014 10408 10447 10408 10442 0 +35.90(+0.34%)
May 08, 2014 10406 10408 10373 10407 0 +2.30(+0.02%)
May 07, 2014 10392 10409 10391 10404 0 +16.00(+0.15%)
May 06, 2014 10444 10446 10379 10388 0 -57.10(-0.55%)
May 05, 2014 10445 10450 10440 10445 0 -1.40(-0.01%)
May 02, 2014 10447 10446 10446 10447 0 +0.00(+0.00%)
May 01, 2014 10445 10451 10442 10447 0 +4.60(+0.04%)
Apr 30, 2014 10476 10475 10436 10442 0 -31.80(-0.30%)
Apr 29, 2014 10470 10478 10466 10474 0 +4.80(+0.05%)
Apr 28, 2014 10465 10475 10448 10469 0 +5.50(+0.05%)
Apr 25, 2014 10468 10469 10452 10464 0 -7.60(-0.07%)
Apr 24, 2014 10474 10491 10471 10471 0 -3.10(-0.03%)
Apr 23, 2014 10453 10475 10452 10474 0 +21.60(+0.21%)
Apr 22, 2014 10468 10469 10445 10453 0 -16.00(-0.15%)
Apr 21, 2014 10458 10470 10462 10469 0 +6.60(+0.06%)
Apr 17, 2014 10462 10462 10462 0 +17.60(+0.17%)
Apr 16, 2014 10454 10454 10439 10445 0 -10.30(-0.10%)
Apr 15, 2014 10439 10460 10436 10455 0 +18.20(+0.17%)
Apr 14, 2014 10433 10438 10425 10437 0 +11.90(+0.11%)
Apr 11, 2014 10411 10427 10410 10425 0 +14.10(+0.14%)
Apr 10, 2014 10434 10430 10401 10411 0 -18.30(-0.18%)
Apr 09, 2014 10456 10461 10423 10429 0 -22.40(-0.21%)
Apr 08, 2014 10532 10531 10445 10451 0 -80.50(-0.76%)
Apr 07, 2014 10543 10544 10529 10532 0 -9.30(-0.09%)
Apr 04, 2014 10564 10562 10539 10541 0 -21.90(-0.21%)
Apr 03, 2014 10545 10573 10544 10563 0 +18.50(+0.18%)
Apr 02, 2014 10534 10550 10530 10545 0 +10.40(+0.10%)
Apr 01, 2014 10518 10537 10521 10534 0 +18.00(+0.17%)
Mar 31, 2014 10525 10524 10507 10516 0 -8.30(-0.08%)
Mar 28, 2014 10517 10530 10513 10524 0 +9.10(+0.09%)
Mar 27, 2014 10520 10521 10499 10515 0 +0.40(+0.00%)
Mar 26, 2014 10540 10538 10509 10515 0 -24.40(-0.23%)
Mar 25, 2014 10549 10563 10529 10539 0 -7.40(-0.07%)
Mar 24, 2014 10567 10571 10531 10547 0 -24.40(-0.23%)
Mar 21, 2014 10585 10584 10562 10571 0 -13.50(-0.13%)
Mar 20, 2014 10573 10585 10566 10585 0 +14.10(+0.13%)
Mar 19, 2014 10499 10584 10499 10571 0 +69.30(+0.66%)
Mar 18, 2014 10514 10518 10499 10501 0 -8.60(-0.08%)
Mar 17, 2014 10525 10523 10500 10510 0 -8.10(-0.08%)
Mar 14, 2014 10538 10540 10514 10518 0 -19.90(-0.19%)
Mar 13, 2014 10560 10562 10508 10538 0 -22.80(-0.22%)
Mar 12, 2014 10579 10578 10557 10561 0 -17.10(-0.16%)
Mar 11, 2014 10564 10581 10559 10578 0 +13.30(+0.13%)
Mar 10, 2014 10542 10572 10541 10564 0 +23.40(+0.22%)
Mar 07, 2014 10527 10548 10532 10541 0 +10.70(+0.10%)
Mar 06, 2014 10574 10569 10518 10530 0 -39.00(-0.37%)
Mar 05, 2014 10582 10585 10564 10569 0 -14.60(-0.14%)
Mar 04, 2014 10575 10590 10566 10584 0 +8.90(+0.08%)
Mar 03, 2014 10561 10578 10553 10575 0 +18.50(+0.18%)
Feb 28, 2014 10581 10580 10549 10557 0 -24.50(-0.23%)
Feb 27, 2014 10593 10603 10578 10581 0 -11.50(-0.11%)
Feb 26, 2014 10565 10608 10564 10593 0 +27.60(+0.26%)
Feb 25, 2014 10571 10572 10548 10565 0 -5.60(-0.05%)
Feb 24, 2014 10589 10597 10565 10571 0 -20.80(-0.20%)
Feb 21, 2014 10576 10603 10573 10591 0 +13.40(+0.13%)
Feb 20, 2014 10576 10595 10572 10578 0 +8.80(+0.08%)
Feb 19, 2014 10563 10577 10551 10569 0 +7.30(+0.07%)
Feb 18, 2014 10558 10564 10548 10562 0 +4.10(+0.04%)
Feb 17, 2014 10535 10562 10551 10558 0 +6.60(+0.06%)
Feb 14, 2014 10589 10588 10547 10551 0 -35.90(-0.34%)
Feb 13, 2014 10609 10609 10582 10587 0 -21.70(-0.20%)
Feb 12, 2014 10628 10624 10606 10609 0 -14.60(-0.14%)
Feb 11, 2014 10643 10645 10607 10623 0 -20.30(-0.19%)
Feb 10, 2014 10655 10652 10638 10644 0 -1.10(-0.01%)
Feb 07, 2014 10665 10665 10639 10645 0 -16.30(-0.15%)
Feb 06, 2014 10669 10674 10642 10661 0 -10.00(-0.09%)
Feb 05, 2014 10679 10692 10664 10671 0 -1.90(-0.02%)
Feb 04, 2014 10711 10706 10669 10673 0 -29.90(-0.28%)
Feb 03, 2014 10716 10716 10685 10703 0 -8.50(-0.08%)
Jan 31, 2014 10693 10725 10695 10711 0 +11.40(+0.11%)
Jan 30, 2014 10668 10707 10668 10700 0 +27.30(+0.26%)
Jan 29, 2014 10676 10684 10650 10673 0 +6.30(+0.06%)
Jan 28, 2014 10673 10674 10649 10666 0 -1.90(-0.02%)
Jan 27, 2014 10682 10691 10661 10668 0 -22.90(-0.21%)
Jan 24, 2014 10668 10692 10661 10691 0 +30.90(+0.29%)
Jan 23, 2014 10709 10703 10658 10660 0 -41.60(-0.39%)
Jan 22, 2014 10723 10722 10690 10702 0 -20.30(-0.19%)
Jan 21, 2014 10733 10742 10718 10722 0 -6.30(-0.06%)
Jan 20, 2014 10746 10741 10722 10728 0 -12.50(-0.12%)
Jan 17, 2014 10730 10751 10723 10741 0 +14.10(+0.13%)
Jan 16, 2014 10715 10744 10709 10727 0 +17.20(+0.16%)
Jan 15, 2014 10670 10725 10699 10710 0 +43.20(+0.41%)
Jan 14, 2014 10634 10671 10636 10666 0 +37.70(+0.35%)
Jan 13, 2014 10642 10652 10625 10629 0 -23.30(-0.22%)
Jan 10, 2014 10702 10700 10638 10652 0 -47.30(-0.44%)
Jan 09, 2014 10715 10717 10699 10699 0 -6.80(-0.06%)
Jan 08, 2014 10705 10719 10688 10706 0 +5.50(+0.05%)
Jan 07, 2014 10679 10718 10684 10701 0 +22.60(+0.21%)
Jan 06, 2014 10699 10703 10668 10678 0 -25.10(-0.23%)
Jan 03, 2014 10693 10706 10689 10703 0 +12.30(+0.12%)
Jan 02, 2014 10666 10698 10667 10691 0 +30.70(+0.29%)
Dec 31, 2013 10660 10660 10660 0 -3.80(-0.04%)
Dec 30, 2013 10693 10689 10649 10664 0 -24.70(-0.23%)
Dec 27, 2013 10699 10696 10652 10689 0 -7.10(-0.07%)
Dec 26, 2013 10701 10702 10692 10696 0 +1.60(+0.01%)
Dec 25, 2013 10692 10700 10690 10694 0 +3.90(+0.04%)
Dec 24, 2013 10684 10698 10685 10690 0 +10.70(+0.10%)
Dec 23, 2013 10691 10692 10673 10680 0 -12.50(-0.12%)
Dec 20, 2013 10709 10721 10673 10692 0 -15.30(-0.14%)
Dec 19, 2013 10704 10718 10700 10707 0 +13.70(+0.13%)
Dec 18, 2013 10656 10707 10622 10694 0 +31.80(+0.30%)
Dec 17, 2013 10657 10687 10654 10662 0 +7.70(+0.07%)
Dec 16, 2013 10663 10658 10639 10654 0 -4.20(-0.04%)
Dec 13, 2013 10667 10676 10656 10658 0 +1.60(+0.02%)
Dec 12, 2013 10604 10664 10601 10657 0 +56.60(+0.53%)
Dec 11, 2013 10576 10615 10578 10600 0 +29.20(+0.28%)
Dec 10, 2013 10610 10603 10566 10571 0 -33.40(-0.31%)
Dec 09, 2013 10624 10622 10600 10604 0 -12.70(-0.12%)
Dec 06, 2013 10613 10630 10602 10617 0 +5.50(+0.05%)
Dec 05, 2013 10642 10650 10607 10612 0 -23.80(-0.22%)
Dec 04, 2013 10613 10669 10616 10635 0 +21.80(+0.21%)
Dec 03, 2013 10644 10646 10603 10614 0 -34.80(-0.33%)
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.