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 (%)
Apr 28, 2017 12248 12251 12228 12234 0 -8.20(-0.07%)
Apr 27, 2017 12245 12266 12238 12243 0 -0.20(-0.00%)
Apr 26, 2017 12225 12272 12242 12243 0 +15.60(+0.13%)
Apr 25, 2017 12218 12236 12220 12227 0 +12.20(+0.10%)
Apr 24, 2017 12216 12228 12215 12215 0 -18.70(-0.15%)
Apr 21, 2017 12247 12253 12233 12234 0 -7.10(-0.06%)
Apr 20, 2017 12247 12247 12221 12241 0 -7.70(-0.06%)
Apr 19, 2017 12215 12255 12230 12249 0 +34.60(+0.28%)
Apr 18, 2017 12279 12255 12207 12214 0 -63.70(-0.52%)
Apr 17, 2017 12284 12281 12250 12278 0 -8.10(-0.07%)
Apr 14, 2017 12298 12287 12280 12286 0 -13.90(-0.11%)
Apr 13, 2017 12292 12301 12286 12300 0 +3.40(+0.03%)
Apr 12, 2017 12329 12342 12295 12296 0 -34.50(-0.28%)
Apr 11, 2017 12356 12350 12328 12331 0 -36.10(-0.29%)
Apr 10, 2017 12380 12379 12358 12367 0 -7.00(-0.06%)
Apr 07, 2017 12335 12381 12340 12374 0 +40.70(+0.33%)
Apr 06, 2017 12314 12339 12322 12333 0 +19.60(+0.16%)
Apr 05, 2017 12327 12343 12310 12314 0 -12.00(-0.10%)
Apr 04, 2017 12312 12333 12322 12326 0 +13.30(+0.11%)
Apr 03, 2017 12301 12323 12307 12312 0 +5.40(+0.04%)
Mar 31, 2017 12316 12319 12293 12307 0 -9.00(-0.07%)
Mar 30, 2017 12291 12316 12276 12316 0 +27.10(+0.22%)
Mar 29, 2017 12286 12302 12284 12289 0 +1.60(+0.01%)
Mar 28, 2017 12256 12293 12246 12287 0 +30.90(+0.25%)
Mar 27, 2017 12263 12257 12229 12256 0 -37.00(-0.30%)
Mar 24, 2017 12282 12296 12272 12293 0 +14.50(+0.12%)
Mar 23, 2017 12282 12288 12273 12279 0 +5.90(+0.05%)
Mar 22, 2017 12278 12288 12265 12273 0 -4.50(-0.04%)
Mar 21, 2017 12317 12293 12271 12277 0 -37.80(-0.31%)
Mar 20, 2017 12321 12322 12308 12315 0 -4.60(-0.04%)
Mar 17, 2017 12337 12335 12311 12320 0 -15.50(-0.13%)
Mar 16, 2017 12349 12353 12334 12335 0 -9.40(-0.08%)
Mar 15, 2017 12449 12437 12341 12345 0 -106.10(-0.85%)
Mar 14, 2017 12434 12452 12432 12451 0 +23.60(+0.19%)
Mar 13, 2017 12442 12429 12410 12427 0 -12.00(-0.10%)
Mar 10, 2017 12473 12464 12428 12439 0 -26.80(-0.21%)
Mar 09, 2017 12461 12478 12451 12466 0 +5.20(+0.04%)
Mar 08, 2017 12428 12468 12453 12461 0 +30.20(+0.24%)
Mar 07, 2017 12421 12438 12419 12431 0 +8.60(+0.07%)
Mar 06, 2017 12400 12429 12403 12422 0 +18.00(+0.15%)
Mar 03, 2017 12440 12450 12402 12404 0 -36.70(-0.29%)
Mar 02, 2017 12410 12453 12429 12441 0 +45.50(+0.37%)
Mar 01, 2017 12375 12413 12380 12395 0 +35.00(+0.28%)
Feb 28, 2017 12349 12362 12316 12360 0 +12.50(+0.10%)
Feb 27, 2017 12353 12353 12317 12348 0 +8.20(+0.07%)
Feb 24, 2017 12320 12343 12313 12340 0 +19.40(+0.16%)
Feb 23, 2017 12358 12330 12312 12320 0 -24.00(-0.19%)
Feb 22, 2017 12363 12374 12342 12344 0 -19.80(-0.16%)
Feb 21, 2017 12343 12386 12360 12364 0 +21.30(+0.17%)
Feb 20, 2017 12348 12347 12338 12343 0 -7.40(-0.06%)
Feb 17, 2017 12329 12356 12335 12350 0 +22.30(+0.18%)
Feb 16, 2017 12351 12344 12321 12328 0 -24.20(-0.20%)
Feb 15, 2017 12371 12410 12350 12352 0 -21.50(-0.17%)
Feb 14, 2017 12355 12390 12343 12373 0 +18.90(+0.15%)
Feb 13, 2017 12356 12370 12350 12354 0 +17.60(+0.14%)
Feb 10, 2017 12350 12367 12326 12337 0 -5.20(-0.04%)
Feb 09, 2017 12313 12349 12304 12342 0 +32.30(+0.26%)
Feb 08, 2017 12329 12320 12295 12310 0 -13.80(-0.11%)
Feb 07, 2017 12306 12359 12303 12324 0 +25.60(+0.21%)
Feb 06, 2017 12303 12333 12295 12298 0 -2.90(-0.02%)
Feb 03, 2017 12308 12317 12286 12301 0 -3.30(-0.03%)
Feb 02, 2017 12310 12307 12265 12304 0 -4.40(-0.04%)
Feb 01, 2017 12309 12337 12293 12309 0 -4.40(-0.04%)
Jan 31, 2017 12357 12347 12296 12313 0 -53.20(-0.43%)
Jan 30, 2017 12358 12385 12356 12366 0 -9.20(-0.07%)
Jan 27, 2017 12367 12389 12359 12375 0 +1.20(+0.01%)
Jan 26, 2017 12319 12383 12353 12374 0 +52.80(+0.43%)
Jan 25, 2017 12345 12359 12318 12321 0 -26.70(-0.22%)
Jan 24, 2017 12327 12356 12325 12348 0 +10.70(+0.09%)
Jan 23, 2017 12375 12371 12334 12337 0 -58.10(-0.47%)
Jan 20, 2017 12412 12432 12385 12396 0 -16.30(-0.13%)
Jan 19, 2017 12441 12451 12407 12412 0 -24.30(-0.20%)
Jan 18, 2017 12368 12437 12376 12436 0 +78.20(+0.63%)
Jan 17, 2017 12481 12399 12356 12358 0 -122.90(-0.98%)
Jan 16, 2017 12471 12483 12470 12481 0 +31.10(+0.25%)
Jan 13, 2017 12463 12493 12442 12450 0 -7.70(-0.06%)
Jan 12, 2017 12477 12467 12414 12457 0 -23.90(-0.19%)
Jan 11, 2017 12523 12578 12445 12481 0 -36.40(-0.29%)
Jan 10, 2017 12520 12533 12498 12518 0 -7.90(-0.06%)
Jan 09, 2017 12544 12548 12517 12526 0 -13.70(-0.11%)
Jan 06, 2017 12470 12550 12504 12539 0 +65.80(+0.53%)
Jan 05, 2017 12546 12525 12462 12474 0 -77.20(-0.62%)
Jan 04, 2017 12595 12578 12542 12551 0 -51.20(-0.41%)
Jan 03, 2017 12587 12636 12581 12602 0 +9.60(+0.08%)
Jan 02, 2017 12551 12594 12581 12592 0 +38.50(+0.31%)
Dec 30, 2016 12540 12558 12527 12554 0 -14.10(-0.11%)
Dec 29, 2016 12602 12587 12564 12568 0 -35.60(-0.28%)
Dec 28, 2016 12589 12624 12600 12604 0 +11.30(+0.09%)
Dec 27, 2016 12589 12597 12590 12592 0 +11.40(+0.09%)
Dec 26, 2016 12589 12585 12576 12581 0 -6.40(-0.05%)
Dec 23, 2016 12585 12607 12587 12587 0 -1.60(-0.01%)
Dec 22, 2016 12574 12592 12560 12589 0 +20.60(+0.16%)
Dec 21, 2016 12575 12579 12547 12568 0 -9.20(-0.07%)
Dec 20, 2016 12560 12601 12570 12577 0 +15.20(+0.12%)
Dec 19, 2016 12538 12566 12535 12562 0 +27.50(+0.22%)
Dec 16, 2016 12542 12569 12524 12535 0 -8.50(-0.07%)
Dec 15, 2016 12480 12567 12510 12543 0 +72.80(+0.58%)
Dec 14, 2016 12388 12489 12362 12470 0 +82.70(+0.67%)
Dec 13, 2016 12379 12392 12367 12388 0 +4.50(+0.04%)
Dec 12, 2016 12428 12404 12371 12383 0 -43.00(-0.35%)
Dec 09, 2016 12393 12436 12408 12426 0 +34.20(+0.28%)
Dec 08, 2016 12348 12410 12367 12392 0 +41.00(+0.33%)
Dec 07, 2016 12356 12372 12346 12351 0 -6.90(-0.06%)
Dec 06, 2016 12338 12366 12337 12358 0 +22.70(+0.18%)
Dec 05, 2016 12385 12370 12313 12335 0 -15.80(-0.13%)
Dec 02, 2016 12390 12398 12349 12351 0 -43.20(-0.35%)
Dec 01, 2016 12437 12425 12390 12394 0 -37.90(-0.30%)
Nov 30, 2016 12371 12448 12393 12432 0 +64.60(+0.52%)
Nov 29, 2016 12374 12413 12363 12368 0 -19.90(-0.16%)
Nov 28, 2016 12393 12410 12381 12387 0 -16.50(-0.13%)
Nov 25, 2016 12423 12417 12391 12404 0 -23.20(-0.19%)
Nov 24, 2016 12429 12430 12414 12427 0 +3.60(+0.03%)
Nov 23, 2016 12379 12441 12410 12424 0 +41.00(+0.33%)
Nov 22, 2016 12370 12404 12376 12382 0 +10.90(+0.09%)
Nov 21, 2016 12424 12401 12367 12372 0 -44.60(-0.36%)
Nov 18, 2016 12372 12424 12381 12416 0 +55.40(+0.45%)
Nov 17, 2016 12306 12367 12327 12361 0 +41.00(+0.33%)
Nov 16, 2016 12288 12334 12304 12320 0 +29.40(+0.24%)
Nov 15, 2016 12257 12305 12282 12290 0 +19.50(+0.16%)
Nov 14, 2016 12214 12286 12244 12271 0 +71.40(+0.59%)
Nov 11, 2016 12191 12213 12171 12200 0 +5.40(+0.04%)
Nov 10, 2016 12178 12215 12173 12194 0 +17.70(+0.15%)
Nov 09, 2016 12126 12182 12118 12176 0 +52.60(+0.43%)
Nov 08, 2016 12115 12134 12118 12124 0 +7.70(+0.06%)
Nov 07, 2016 12097 12130 12110 12116 0 +51.40(+0.43%)
Nov 04, 2016 12074 12081 12060 12065 0 -7.20(-0.06%)
Nov 03, 2016 12115 12099 12071 12072 0 -48.00(-0.40%)
Nov 02, 2016 12146 12123 12099 12120 0 -29.30(-0.24%)
Nov 01, 2016 12189 12170 12138 12149 0 -35.50(-0.29%)
Oct 31, 2016 12196 12219 12185 12185 0 -9.50(-0.08%)
Oct 28, 2016 12229 12230 12190 12194 0 -31.90(-0.26%)
Oct 27, 2016 12187 12233 12195 12226 0 +39.60(+0.32%)
Oct 26, 2016 12192 12192 12162 12186 0 -8.70(-0.07%)
Oct 25, 2016 12203 12232 12185 12195 0 -3.40(-0.03%)
Oct 24, 2016 12194 12206 12180 12199 0 +11.10(+0.09%)
Oct 21, 2016 12174 12202 12187 12188 0 +15.20(+0.12%)
Oct 20, 2016 12124 12183 12146 12172 0 +43.50(+0.36%)
Oct 19, 2016 12145 12142 12122 12129 0 -17.60(-0.14%)
Oct 18, 2016 12167 12156 12136 12146 0 -25.10(-0.21%)
Oct 17, 2016 12191 12183 12165 12172 0 -10.80(-0.09%)
Oct 14, 2016 12161 12189 12163 12182 0 +21.70(+0.18%)
Oct 13, 2016 12190 12182 12153 12161 0 -23.20(-0.19%)
Oct 12, 2016 12160 12198 12163 12184 0 +4.50(+0.04%)
Oct 11, 2016 12116 12186 12140 12179 0 +63.50(+0.52%)
Oct 10, 2016 12086 12121 12101 12116 0 +29.60(+0.24%)
Oct 07, 2016 12086 12122 12074 12086 0 +0.90(+0.01%)
Oct 06, 2016 12037 12094 12072 12085 0 +48.50(+0.40%)
Oct 05, 2016 12026 12049 12023 12037 0 +11.20(+0.09%)
Oct 04, 2016 11966 12034 12003 12026 0 +102.40(+0.86%)
Sep 26, 2016 11947 11933 11915 11923 0 -23.70(-0.20%)
Sep 23, 2016 11936 11962 11938 11947 0 +22.30(+0.19%)
Sep 22, 2016 11927 11933 11899 11925 0 -10.30(-0.09%)
Sep 21, 2016 11988 11978 11928 11935 0 -53.40(-0.45%)
Sep 20, 2016 11982 11994 11984 11988 0 +3.80(+0.03%)
Sep 19, 2016 12008 11985 11960 11984 0 -28.10(-0.23%)
Sep 16, 2016 11941 12020 11973 12013 0 +62.10(+0.52%)
Sep 15, 2016 11965 11983 11946 11950 0 -12.80(-0.11%)
Sep 14, 2016 11983 11996 11959 11963 0 -19.30(-0.16%)
Sep 13, 2016 11918 11994 11953 11983 0 +62.70(+0.53%)
Sep 12, 2016 11947 11950 11906 11920 0 -31.30(-0.26%)
Sep 09, 2016 11908 11965 11931 11951 0 +37.00(+0.31%)
Sep 08, 2016 11886 11918 11853 11914 0 +24.70(+0.21%)
Sep 07, 2016 11879 11896 11862 11890 0 +15.70(+0.13%)
Sep 06, 2016 11966 11946 11869 11874 0 -90.80(-0.76%)
Sep 05, 2016 11980 11969 11956 11965 0 -13.80(-0.12%)
Sep 02, 2016 11964 11991 11940 11978 0 +14.70(+0.12%)
Sep 01, 2016 12001 12006 11956 11964 0 -45.50(-0.38%)
Aug 31, 2016 12008 12028 11999 12009 0 -4.10(-0.03%)
Aug 30, 2016 11964 12019 11985 12013 0 +52.00(+0.43%)
Aug 29, 2016 11963 11989 11958 11961 0 +5.20(+0.04%)
Aug 26, 2016 11891 11966 11843 11956 0 +61.70(+0.52%)
Aug 25, 2016 11889 11902 11892 11894 0 +4.30(+0.04%)
Aug 24, 2016 11884 11900 11879 11890 0 +9.50(+0.08%)
Aug 23, 2016 11881 11884 11862 11881 0 -4.40(-0.04%)
Aug 22, 2016 11904 11903 11879 11885 0 -9.40(-0.08%)
Aug 19, 2016 11861 11909 11904 11894 0 +41.10(+0.35%)
Aug 18, 2016 11893 11884 11850 11853 0 -50.20(-0.42%)
Aug 17, 2016 11893 11937 11881 11904 0 +9.80(+0.08%)
Aug 16, 2016 11958 11919 11886 11894 0 -68.50(-0.57%)
Aug 15, 2016 11965 11967 11950 11962 0 -4.20(-0.04%)
Aug 12, 2016 11964 11968 11915 11966 0 +4.90(+0.04%)
Aug 11, 2016 11928 11967 11934 11962 0 +27.70(+0.23%)
Aug 10, 2016 11969 11940 11903 11934 0 -34.70(-0.29%)
Aug 09, 2016 11983 11991 11962 11968 0 -15.60(-0.13%)
Aug 08, 2016 11983 11992 11978 11984 0 +10.10(+0.08%)
Aug 05, 2016 11945 11994 11944 11974 0 +31.20(+0.26%)
Aug 04, 2016 11918 11947 11934 11943 0 +22.80(+0.19%)
Aug 03, 2016 11893 11930 11902 11920 0 +30.30(+0.25%)
Aug 02, 2016 11975 11916 11881 11890 0 -82.10(-0.69%)
Aug 01, 2016 11952 11975 11955 11972 0 +29.50(+0.25%)
Jul 29, 2016 12044 11984 11930 11942 0 -112.60(-0.93%)
Jul 28, 2016 12051 12064 12035 12055 0 -2.20(-0.02%)
Jul 27, 2016 12061 12116 12050 12057 0 -6.80(-0.06%)
Jul 26, 2016 12096 12068 12055 12064 0 -28.90(-0.24%)
Jul 25, 2016 12106 12105 12090 12093 0 -13.60(-0.11%)
Jul 22, 2016 12067 12122 12101 12106 0 +38.40(+0.32%)
Jul 21, 2016 12100 12072 12068 12068 0 -28.90(-0.24%)
Jul 20, 2016 12089 12107 12088 12097 0 +6.20(+0.05%)
Jul 19, 2016 12036 12100 12090 12091 0 +58.30(+0.48%)
Jul 18, 2016 12029 12036 12028 12032 0 +0.90(+0.01%)
Jul 15, 2016 11989 12044 12004 12032 0 +42.20(+0.35%)
Jul 14, 2016 12014 11996 11985 11989 0 -23.70(-0.20%)
Jul 13, 2016 12004 12016 11984 12013 0 +9.60(+0.08%)
Jul 12, 2016 12027 12015 11987 12003 0 -29.30(-0.24%)
Jul 11, 2016 11992 12040 12015 12033 0 +47.30(+0.39%)
Jul 08, 2016 12020 12016 11959 11985 0 -31.40(-0.26%)
Jul 07, 2016 12012 12023 11989 12017 0 -3.70(-0.03%)
Jul 05, 2016 11965 12023 11986 12020 0 +64.30(+0.54%)
Jul 04, 2016 11985 11974 11954 11956 0 -19.50(-0.16%)
Jul 01, 2016 12002 11992 11960 11976 0 -18.60(-0.16%)
Jun 30, 2016 11968 12036 11963 11994 0 +20.20(+0.17%)
Jun 29, 2016 12001 11980 11949 11974 0 -27.10(-0.23%)
Jun 28, 2016 12036 12033 11983 12001 0 -35.60(-0.30%)
Jun 27, 2016 11968 12051 12005 12037 0 +119.90(+1.01%)
Jun 24, 2016 11718 11948 11881 11917 0 +207.30(+1.77%)
Jun 23, 2016 11731 11738 11704 11710 0 -43.00(-0.37%)
Jun 22, 2016 11782 11768 11730 11753 0 -39.10(-0.33%)
Jun 21, 2016 11754 11794 11750 11792 0 +37.90(+0.32%)
Jun 20, 2016 11807 11774 11749 11754 0 -76.40(-0.65%)
Jun 17, 2016 11874 11860 11824 11830 0 -41.40(-0.35%)
Jun 16, 2016 11888 11934 11861 11872 0 -17.30(-0.15%)
Jun 15, 2016 11929 11912 11868 11889 0 -41.40(-0.35%)
Jun 14, 2016 11892 11934 11905 11930 0 +43.50(+0.37%)
Jun 13, 2016 11910 11910 11873 11887 0 -23.10(-0.19%)
Jun 10, 2016 11850 11920 11862 11910 0 +63.00(+0.53%)
Jun 09, 2016 11812 11848 11831 11847 0 +26.40(+0.22%)
Jun 08, 2016 11831 11821 11799 11820 0 -11.70(-0.10%)
Jun 07, 2016 11869 11838 11821 11832 0 -36.10(-0.30%)
Jun 06, 2016 11856 11886 11845 11868 0 +29.50(+0.25%)
Jun 03, 2016 11973 11906 11837 11839 0 -131.20(-1.10%)
Jun 02, 2016 11970 11972 11951 11970 0 -0.90(-0.01%)
Jun 01, 2016 11992 11987 11957 11971 0 -24.60(-0.21%)
May 31, 2016 11983 12000 11957 11996 0 +9.50(+0.08%)
May 30, 2016 11989 11994 11984 11986 0 +7.30(+0.06%)
May 27, 2016 11938 11988 11946 11979 0 +38.90(+0.33%)
May 26, 2016 11956 11952 11921 11940 0 -12.10(-0.10%)
May 25, 2016 11968 11966 11946 11952 0 -18.00(-0.15%)
May 24, 2016 11956 11978 11960 11970 0 +12.90(+0.11%)
May 23, 2016 11969 11976 11950 11957 0 -10.10(-0.08%)
May 20, 2016 11949 11978 11952 11967 0 +16.60(+0.14%)
May 19, 2016 11948 11972 11942 11950 0 -3.70(-0.03%)
May 18, 2016 11916 11956 11905 11954 0 +42.40(+0.36%)
May 17, 2016 11930 11918 11896 11912 0 -19.30(-0.16%)
May 16, 2016 11937 11933 11918 11931 0 -5.30(-0.04%)
May 13, 2016 11902 11960 11930 11936 0 +32.30(+0.27%)
May 12, 2016 11875 11906 11871 11904 0 +31.90(+0.27%)
May 11, 2016 11897 11888 11856 11872 0 -27.00(-0.23%)
May 10, 2016 11899 11908 11881 11899 0 +0.10(+0.00%)
May 09, 2016 11860 11906 11882 11899 0 +42.50(+0.36%)
May 06, 2016 11825 11867 11834 11857 0 +29.50(+0.25%)
May 05, 2016 11803 11834 11796 11827 0 +22.30(+0.19%)
May 04, 2016 11784 11817 11782 11805 0 +26.90(+0.23%)
May 03, 2016 11710 11780 11733 11778 0 +67.70(+0.58%)
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.