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 (%)
Sep 29, 2017 11917 11940 11910 11922 0 +7.20(+0.06%)
Sep 28, 2017 11938 11937 11910 11915 0 -18.40(-0.15%)
Sep 27, 2017 11902 11954 11914 11934 0 +31.90(+0.27%)
Sep 26, 2017 11863 11923 11891 11902 0 +34.90(+0.29%)
Sep 25, 2017 11852 11874 11850 11867 0 +25.60(+0.22%)
Sep 22, 2017 11847 11850 11817 11841 0 -5.80(-0.05%)
Sep 21, 2017 11841 11867 11838 11847 0 +3.70(+0.03%)
Sep 20, 2017 11813 11865 11761 11843 0 +34.30(+0.29%)
Sep 19, 2017 11829 11831 11804 11809 0 -24.40(-0.21%)
Sep 18, 2017 11804 11849 11809 11833 0 +34.40(+0.29%)
Sep 15, 2017 11820 11808 11783 11799 0 -34.00(-0.29%)
Sep 14, 2017 11867 11862 11829 11833 0 -39.20(-0.33%)
Sep 13, 2017 11826 11880 11819 11872 0 +43.60(+0.37%)
Sep 12, 2017 11828 11839 11817 11828 0 -8.60(-0.07%)
Sep 11, 2017 11795 11839 11805 11837 0 +57.10(+0.48%)
Sep 08, 2017 11813 11789 11761 11780 0 -32.00(-0.27%)
Sep 07, 2017 11860 11837 11803 11812 0 -57.10(-0.48%)
Sep 06, 2017 11853 11872 11842 11869 0 +5.10(+0.04%)
Sep 05, 2017 11907 11879 11851 11864 0 -43.90(-0.37%)
Sep 04, 2017 11905 11911 11895 11908 0 -8.20(-0.07%)
Sep 01, 2017 11911 11927 11886 11916 0 +5.20(+0.04%)
Aug 31, 2017 11929 11956 11909 11911 0 -22.60(-0.19%)
Aug 30, 2017 11890 11937 11911 11934 0 +37.60(+0.32%)
Aug 29, 2017 11884 11903 11852 11896 0 +13.20(+0.11%)
Aug 28, 2017 11895 11902 11874 11883 0 -25.30(-0.21%)
Aug 25, 2017 11954 11961 11899 11908 0 -48.70(-0.41%)
Aug 24, 2017 11941 11957 11946 11957 0 +15.60(+0.13%)
Aug 23, 2017 11958 11956 11938 11941 0 -16.30(-0.14%)
Aug 22, 2017 11921 11962 11943 11957 0 +38.50(+0.32%)
Aug 21, 2017 11943 11926 11908 11919 0 -18.50(-0.15%)
Aug 18, 2017 11960 11956 11926 11937 0 -21.10(-0.18%)
Aug 17, 2017 11948 11974 11946 11958 0 +7.70(+0.06%)
Aug 16, 2017 11994 12005 11948 11951 0 -41.70(-0.35%)
Aug 15, 2017 11948 12012 11988 11992 0 +48.10(+0.40%)
Aug 14, 2017 11914 11952 11934 11944 0 +31.20(+0.26%)
Aug 11, 2017 11936 11941 11900 11913 0 -17.10(-0.14%)
Aug 10, 2017 11938 11945 11924 11930 0 -12.50(-0.10%)
Aug 09, 2017 11939 11960 11936 11943 0 -2.50(-0.02%)
Aug 08, 2017 11938 11966 11926 11945 0 +8.20(+0.07%)
Aug 07, 2017 11931 11946 11935 11937 0 +1.30(+0.01%)
Aug 04, 2017 11880 11957 11898 11936 0 +52.80(+0.44%)
Aug 03, 2017 11882 11905 11876 11883 0 +1.90(+0.02%)
Aug 02, 2017 11889 11895 11855 11881 0 -6.30(-0.05%)
Aug 01, 2017 11874 11890 11862 11887 0 +11.80(+0.10%)
Jul 31, 2017 11902 11920 11870 11876 0 -33.10(-0.28%)
Jul 28, 2017 11945 11939 11900 11909 0 -40.10(-0.34%)
Jul 27, 2017 11919 11963 11922 11949 0 +24.80(+0.21%)
Jul 26, 2017 11977 11988 11914 11924 0 -53.80(-0.45%)
Jul 25, 2017 11972 11980 11946 11978 0 +8.30(+0.07%)
Jul 24, 2017 11970 11979 11956 11970 0 -3.20(-0.03%)
Jul 21, 2017 11987 11984 11965 11973 0 -13.70(-0.11%)
Jul 20, 2017 11996 12024 11972 11986 0 -11.80(-0.10%)
Jul 19, 2017 12003 12003 11989 11998 0 +0.00(+0.00%)
Jul 18, 2017 12052 12003 11988 11998 0 -51.70(-0.43%)
Jul 17, 2017 12036 12054 12033 12050 0 +13.90(+0.12%)
Jul 14, 2017 12112 12060 12032 12036 0 -72.90(-0.60%)
Jul 13, 2017 12129 12121 12106 12109 0 -18.40(-0.15%)
Jul 12, 2017 12144 12132 12110 12127 0 -20.60(-0.17%)
Jul 11, 2017 12164 12174 12139 12148 0 -14.80(-0.12%)
Jul 10, 2017 12163 12175 12160 12163 0 +3.60(+0.03%)
Jul 07, 2017 12136 12170 12147 12159 0 +23.60(+0.19%)
Jul 06, 2017 12148 12149 12134 12136 0 -18.80(-0.15%)
Jul 05, 2017 12148 12173 12148 12154 0 +0.60(+0.00%)
Jul 04, 2017 12134 12157 12147 12154 0 +17.20(+0.14%)
Jul 03, 2017 12087 12142 12121 12136 0 +45.90(+0.38%)
Jun 30, 2017 12083 12106 12087 12091 0 +4.90(+0.04%)
Jun 29, 2017 12124 12120 12083 12086 0 -36.00(-0.30%)
Jun 28, 2017 12160 12157 12116 12122 0 -36.50(-0.30%)
Jun 27, 2017 12201 12179 12150 12158 0 -41.20(-0.34%)
Jun 26, 2017 12189 12203 12178 12199 0 +7.00(+0.06%)
Jun 23, 2017 12214 12194 12184 12192 0 -20.00(-0.16%)
Jun 22, 2017 12210 12220 12210 12212 0 -0.60(-0.00%)
Jun 21, 2017 12216 12222 12206 12213 0 -7.50(-0.06%)
Jun 20, 2017 12196 12227 12203 12220 0 +24.70(+0.20%)
Jun 19, 2017 12161 12198 12175 12196 0 +33.10(+0.27%)
Jun 16, 2017 12184 12175 12154 12163 0 -22.40(-0.18%)
Jun 15, 2017 12145 12190 12174 12185 0 +35.80(+0.29%)
Jun 14, 2017 12173 12166 12102 12149 0 -21.10(-0.17%)
Jun 13, 2017 12181 12184 12167 12170 0 -11.80(-0.10%)
Jun 12, 2017 12181 12190 12177 12182 0 +0.60(+0.00%)
Jun 09, 2017 12164 12200 12180 12182 0 +47.20(+0.39%)
Jun 08, 2017 12122 12153 12132 12134 0 +14.10(+0.12%)
Jun 07, 2017 12128 12132 12104 12120 0 -9.60(-0.08%)
Jun 06, 2017 12157 12148 12127 12130 0 -27.60(-0.23%)
Jun 05, 2017 12171 12171 12149 12158 0 -7.10(-0.06%)
Jun 02, 2017 12209 12190 12162 12165 0 -45.50(-0.37%)
Jun 01, 2017 12187 12214 12200 12210 0 +26.70(+0.22%)
May 31, 2017 12202 12192 12168 12183 0 -4.50(-0.04%)
May 30, 2017 12216 12204 12185 12188 0 -20.90(-0.17%)
May 29, 2017 12209 12211 12203 12209 0 -2.70(-0.02%)
May 26, 2017 12190 12221 12200 12212 0 +21.50(+0.18%)
May 25, 2017 12170 12195 12179 12190 0 +21.90(+0.18%)
May 24, 2017 12184 12201 12168 12168 0 -17.40(-0.14%)
May 23, 2017 12160 12189 12148 12186 0 +24.60(+0.20%)
May 22, 2017 12169 12164 12146 12161 0 -4.10(-0.03%)
May 19, 2017 12213 12184 12162 12165 0 -45.90(-0.38%)
May 18, 2017 12185 12226 12179 12211 0 +22.20(+0.18%)
May 17, 2017 12238 12224 12188 12189 0 -53.60(-0.44%)
May 16, 2017 12277 12261 12236 12242 0 -37.30(-0.30%)
May 15, 2017 12292 12287 12262 12280 0 -12.10(-0.10%)
May 12, 2017 12314 12299 12285 12292 0 -21.80(-0.18%)
May 11, 2017 12320 12328 12310 12314 0 -2.00(-0.02%)
May 10, 2017 12306 12321 12299 12316 0 +3.10(+0.03%)
May 09, 2017 12284 12326 12305 12312 0 +31.30(+0.25%)
May 08, 2017 12253 12282 12263 12281 0 +34.80(+0.28%)
May 05, 2017 12258 12265 12241 12246 0 -6.40(-0.05%)
May 04, 2017 12283 12286 12252 12253 0 -28.60(-0.23%)
May 03, 2017 12224 12284 12248 12281 0 +52.20(+0.43%)
May 02, 2017 12236 12246 12227 12229 0 -10.20(-0.08%)
May 01, 2017 12235 12240 12218 12239 0 +4.80(+0.04%)
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%)
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.