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%)
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.