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

(NY: DJIA )

22.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 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 (%)
Aug 31, 2022 19.36 19.55 19.30 19.32 19,028 -0.04(-0.21%)
Aug 30, 2022 19.56 19.64 19.31 19.36 42,069 -0.17(-0.85%)
Aug 29, 2022 19.61 19.70 19.47 19.53 30,352 -0.24(-1.20%)
Aug 26, 2022 20.33 20.33 19.71 19.76 45,017 -0.52(-2.55%)
Aug 25, 2022 20.18 20.28 20.02 20.28 23,987 +0.14(+0.70%)
Aug 24, 2022 19.89 20.14 19.89 20.14 41,246 +0.10(+0.48%)
Aug 23, 2022 19.98 20.10 19.96 20.04 60,889 -0.05(-0.26%)
Aug 22, 2022 20.31 20.31 20.04 20.10 62,072 -0.32(-1.59%)
Aug 19, 2022 20.43 20.44 20.32 20.42 61,414 -0.03(-0.13%)
Aug 18, 2022 20.40 20.46 20.39 20.45 18,486 +0.09(+0.43%)
Aug 17, 2022 20.44 20.46 20.36 20.36 54,564 -0.10(-0.47%)
Aug 16, 2022 20.49 20.49 20.39 20.46 48,271 +0.00(+0.00%)
Aug 15, 2022 20.50 20.50 20.40 20.46 48,701 +0.00(+0.00%)
Aug 12, 2022 20.60 20.60 20.45 20.46 22,252 +0.01(+0.04%)
Aug 11, 2022 20.48 20.52 20.32 20.45 58,797 +0.00(+0.00%)
Aug 10, 2022 20.48 20.48 20.39 20.45 73,501 +0.10(+0.51%)
Aug 09, 2022 20.40 20.41 20.34 20.34 30,097 -0.05(-0.23%)
Aug 08, 2022 20.42 20.42 20.33 20.39 52,593 +0.06(+0.28%)
Aug 05, 2022 20.38 20.39 20.32 20.33 23,964 +0.02(+0.09%)
Aug 04, 2022 20.40 20.40 20.32 20.32 42,672 +0.03(+0.13%)
Aug 03, 2022 20.35 20.39 20.29 20.29 82,045 +0.06(+0.30%)
Aug 02, 2022 20.36 20.36 20.23 20.23 22,734 -0.08(-0.39%)
Aug 01, 2022 20.39 20.39 20.29 20.31 35,249 +0.03(+0.17%)
Jul 29, 2022 20.08 20.36 20.08 20.27 64,024 +0.01(+0.04%)
Jul 28, 2022 20.27 20.32 20.16 20.26 38,181 +0.10(+0.48%)
Jul 27, 2022 20.19 20.23 20.03 20.17 58,481 +0.11(+0.57%)
Jul 26, 2022 20.17 20.17 20.05 20.05 56,744 -0.05(-0.26%)
Jul 25, 2022 20.23 20.23 20.09 20.11 33,387 +0.01(+0.04%)
Jul 22, 2022 20.20 20.20 20.08 20.10 23,186 -0.03(-0.13%)
Jul 21, 2022 20.05 20.16 19.97 20.12 23,756 +0.09(+0.44%)
Jul 20, 2022 20.05 20.10 19.94 20.04 47,023 +0.09(+0.44%)
Jul 19, 2022 19.96 19.96 19.85 19.95 32,402 +0.19(+0.97%)
Jul 18, 2022 20.26 20.26 19.76 19.76 58,149 -0.18(-0.90%)
Jul 15, 2022 20.22 20.22 19.85 19.94 67,608 +0.12(+0.61%)
Jul 14, 2022 19.71 19.86 19.70 19.82 66,218 +0.10(+0.48%)
Jul 13, 2022 19.87 19.87 19.72 19.72 29,095 -0.03(-0.13%)
Jul 12, 2022 19.85 19.85 19.75 19.75 20,310 -0.05(-0.26%)
Jul 11, 2022 19.93 19.93 19.75 19.80 19,820 -0.03(-0.13%)
Jul 08, 2022 19.67 19.83 19.67 19.83 17,046 +0.17(+0.88%)
Jul 07, 2022 19.83 19.83 19.65 19.65 26,026 -0.04(-0.21%)
Jul 06, 2022 19.82 19.82 19.66 19.69 25,827 +0.06(+0.29%)
Jul 05, 2022 19.74 19.74 19.57 19.64 26,753 -0.03(-0.13%)
Jul 01, 2022 19.54 19.70 19.54 19.66 20,018 +0.05(+0.26%)
Jun 30, 2022 20.08 20.08 19.45 19.61 16,883 -0.02(-0.09%)
Jun 29, 2022 19.70 19.70 19.54 19.63 35,198 +0.10(+0.53%)
Jun 28, 2022 19.77 19.77 19.52 19.52 476,553 -0.16(-0.79%)
Jun 27, 2022 19.80 19.80 19.61 19.68 29,607 +0.08(+0.40%)
Jun 24, 2022 19.63 19.68 19.58 19.60 14,002 +0.12(+0.61%)
Jun 23, 2022 19.69 19.69 19.40 19.48 14,121 +0.07(+0.37%)
Jun 22, 2022 19.19 19.52 19.19 19.41 10,040 +0.01(+0.04%)
Jun 21, 2022 19.56 19.56 19.35 19.40 27,842 +0.15(+0.78%)
Jun 17, 2022 19.11 19.41 19.09 19.25 28,702 -0.01(-0.04%)
Jun 16, 2022 19.53 19.53 19.18 19.26 43,023 -0.38(-1.92%)
Jun 15, 2022 19.83 19.83 19.53 19.64 16,600 +0.17(+0.88%)
Jun 14, 2022 19.74 20.07 19.39 19.47 61,600 -0.11(-0.57%)
Jun 13, 2022 19.69 19.78 19.50 19.58 26,349 -0.43(-2.14%)
Jun 10, 2022 20.11 20.11 19.89 20.00 36,621 -0.21(-1.06%)
Jun 09, 2022 20.18 20.27 20.15 20.22 11,656 -0.06(-0.30%)
Jun 08, 2022 20.30 20.30 20.20 20.28 24,200 +0.06(+0.30%)
Jun 07, 2022 20.25 20.26 20.18 20.22 17,903 -0.03(-0.13%)
Jun 06, 2022 20.12 20.25 20.12 20.24 20,057 +0.00(+0.00%)
Jun 03, 2022 20.19 20.24 20.16 20.24 16,496 +0.11(+0.52%)
Jun 02, 2022 20.14 20.19 20.05 20.14 23,571 -0.05(-0.27%)
Jun 01, 2022 20.18 20.19 20.06 20.19 28,147 +0.01(+0.04%)
May 31, 2022 20.18 20.18 20.03 20.18 24,953 +0.18(+0.90%)
May 27, 2022 20.19 20.22 20.00 20.00 22,087 -0.03(-0.13%)
May 26, 2022 20.02 20.11 20.00 20.03 35,206 +0.06(+0.30%)
May 25, 2022 19.97 20.00 19.83 19.97 20,445 +0.08(+0.42%)
May 24, 2022 20.02 20.02 19.74 19.89 32,851 +0.08(+0.40%)
May 23, 2022 19.82 19.93 19.76 19.81 40,985 +0.13(+0.69%)
May 20, 2022 20.11 20.11 19.39 19.67 95,465 -0.08(-0.39%)
May 19, 2022 19.96 19.96 19.62 19.75 85,024 -0.13(-0.64%)
May 18, 2022 20.60 20.60 19.88 19.88 33,332 -0.76(-3.69%)
May 17, 2022 20.73 20.73 20.44 20.64 26,809 +0.24(+1.19%)
May 16, 2022 20.45 20.51 20.27 20.40 13,854 +0.14(+0.67%)
May 13, 2022 20.17 20.34 20.16 20.26 31,348 +0.25(+1.27%)
May 12, 2022 20.02 20.14 19.76 20.00 14,480 -0.13(-0.63%)
May 11, 2022 20.43 20.56 20.12 20.13 38,673 -0.11(-0.55%)
May 10, 2022 20.79 20.79 20.13 20.24 60,745 -0.07(-0.33%)
May 09, 2022 20.79 20.79 20.31 20.31 39,006 -0.36(-1.73%)
May 06, 2022 20.90 20.90 20.44 20.67 65,314 -0.14(-0.65%)
May 05, 2022 21.33 21.33 20.56 20.80 53,938 -0.47(-2.20%)
May 04, 2022 21.02 21.35 20.81 21.27 64,609 +0.48(+2.29%)
May 03, 2022 20.96 20.96 20.73 20.79 18,780 +0.08(+0.41%)
May 02, 2022 20.73 20.79 20.43 20.71 81,822 -0.02(-0.08%)
Apr 29, 2022 21.27 21.27 20.73 20.73 39,492 -0.49(-2.32%)
Apr 28, 2022 21.07 21.31 20.95 21.22 37,932 +0.24(+1.13%)
Apr 27, 2022 21.08 21.15 20.87 20.98 64,499 +0.03(+0.12%)
Apr 26, 2022 21.30 21.30 20.84 20.96 34,053 -0.32(-1.52%)
Apr 25, 2022 20.97 21.28 20.95 21.28 28,842 +0.05(+0.24%)
Apr 22, 2022 21.64 21.64 21.10 21.23 40,554 -0.42(-1.92%)
Apr 21, 2022 21.81 21.81 21.53 21.64 35,612 -0.03(-0.12%)
Apr 20, 2022 21.70 21.74 21.66 21.67 66,925 +0.07(+0.31%)
Apr 19, 2022 21.56 21.64 21.49 21.60 18,147 +0.12(+0.55%)
Apr 18, 2022 21.49 21.52 21.41 21.48 30,476 -0.01(-0.04%)
Apr 14, 2022 21.53 21.68 21.49 21.49 24,242 -0.05(-0.22%)
Apr 13, 2022 21.44 21.54 21.38 21.54 26,924 +0.20(+0.92%)
Apr 12, 2022 21.54 21.54 21.33 21.34 47,242 -0.04(-0.19%)
Apr 11, 2022 21.41 21.52 21.37 21.38 25,978 -0.11(-0.49%)
Apr 08, 2022 21.44 21.52 21.41 21.49 16,398 +0.05(+0.22%)
Apr 07, 2022 21.39 21.47 21.29 21.44 16,257 +0.08(+0.39%)
Apr 06, 2022 21.36 21.38 21.25 21.36 13,102 -0.06(-0.27%)
Apr 05, 2022 21.46 21.53 21.41 21.42 31,285 -0.04(-0.19%)
Apr 04, 2022 21.56 21.56 21.39 21.46 29,197 +0.07(+0.32%)
Apr 01, 2022 21.57 21.57 21.35 21.39 23,189 +0.02(+0.11%)
Mar 31, 2022 21.57 21.57 21.35 21.36 16,408 -0.06(-0.28%)
Mar 30, 2022 21.57 21.57 21.42 21.42 29,706 -0.02(-0.08%)
Mar 29, 2022 21.66 21.66 21.36 21.44 23,920 +0.08(+0.38%)
Mar 28, 2022 21.49 21.49 21.24 21.36 26,608 +0.03(+0.12%)
Mar 25, 2022 21.84 21.84 21.25 21.33 22,796 -0.07(-0.31%)
Mar 24, 2022 21.36 21.41 21.36 21.40 26,427 +0.14(+0.65%)
Mar 23, 2022 21.32 21.54 21.21 21.26 13,148 -0.20(-0.93%)
Mar 22, 2022 21.84 21.84 21.32 21.46 61,809 -0.13(-0.62%)
Mar 21, 2022 21.68 21.72 21.36 21.60 25,498 +0.27(+1.27%)
Mar 18, 2022 21.24 21.34 21.07 21.33 12,148 +0.20(+0.96%)
Mar 17, 2022 20.92 21.13 20.86 21.13 15,433 +0.24(+1.15%)
Mar 16, 2022 20.86 20.89 20.62 20.89 11,587 +0.29(+1.43%)
Mar 15, 2022 20.43 20.63 20.31 20.59 10,930 +0.37(+1.82%)
Mar 14, 2022 20.40 20.47 20.22 20.22 5,422 -0.01(-0.04%)
Mar 11, 2022 20.53 20.53 20.23 20.23 10,730 -0.12(-0.60%)
Mar 10, 2022 20.26 20.35 20.17 20.35 14,534 +0.13(+0.63%)
Mar 09, 2022 20.22 20.45 20.22 20.22 19,939 +0.23(+1.15%)
Mar 08, 2022 20.17 20.22 19.98 20.00 13,472 -0.10(-0.48%)
Mar 07, 2022 20.33 20.33 20.09 20.09 8,394 -0.40(-1.93%)
Mar 04, 2022 20.43 20.50 20.32 20.49 45,665 -0.05(-0.24%)
Mar 03, 2022 20.69 20.70 20.52 20.54 12,780 -0.06(-0.30%)
Mar 02, 2022 20.59 20.64 20.40 20.60 17,079 +0.32(+1.60%)
Mar 01, 2022 20.70 20.70 20.23 20.28 9,912 -0.27(-1.33%)
Feb 28, 2022 20.61 20.61 20.42 20.55 4,913 +0.01(+0.07%)
Feb 25, 2022 20.39 20.54 20.34 20.54 32,112 +0.32(+1.57%)
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.