Skip to main content
Login
Contact
Subscribe
Search form
Search
The Statesman Examiner
Home
Forms
News
Local News
Business News
Sports
Classifieds
Place a Classified Ad
Classified Display Ads
Professional Services Directory
Obituaries
Entertainment
Local Guide
Special Sections
Talking About...
Photos
Videos
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
32,394.25
USD
-37.83 (-0.12%)
Daily Price
Updated: 4:15 PM EDT, Mar 28, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2023
32435
32551
32296
32394
2,479,766
-37.90(-0.12%)
Mar 27, 2023
32277
32564
32277
32432
2,876,815
+194.60(+0.60%)
Mar 24, 2023
32038
32257
31805
32238
3,172,841
+132.30(+0.41%)
Mar 23, 2023
32102
32512
31865
32105
3,349,370
+75.10(+0.23%)
Mar 22, 2023
32570
32762
32020
32030
3,259,827
-530.50(-1.63%)
Mar 21, 2023
32421
32594
32346
32561
3,623,088
+316.00(+0.98%)
Mar 20, 2023
31872
32280
31872
32245
3,592,832
+382.60(+1.20%)
Mar 17, 2023
32217
32217
31729
31862
7,223,052
-384.60(-1.19%)
Mar 16, 2023
31828
32282
31572
32247
4,399,996
+372.00(+1.17%)
Mar 15, 2023
31667
31906
31430
31875
4,204,160
-280.80(-0.87%)
Mar 14, 2023
32055
32307
31805
32155
3,914,440
+336.30(+1.06%)
Mar 13, 2023
31640
32240
31625
31819
4,316,011
-90.50(-0.28%)
Mar 10, 2023
32185
32422
31783
31910
4,002,424
-345.30(-1.07%)
Mar 09, 2023
32877
32990
32191
32255
3,156,540
-543.50(-1.66%)
Mar 08, 2023
32872
32903
32613
32798
2,416,108
-58.10(-0.18%)
Mar 07, 2023
33428
33453
32838
32856
2,988,235
-574.90(-1.72%)
Mar 06, 2023
33425
33572
33384
33431
3,291,713
+40.40(+0.12%)
Mar 03, 2023
33076
33406
33008
33391
3,029,462
+387.40(+1.17%)
Mar 02, 2023
32781
33083
32666
33004
3,173,178
+341.80(+1.05%)
Mar 01, 2023
32656
32746
32501
32662
2,920,758
+5.10(+0.02%)
Feb 28, 2023
32874
32874
32636
32657
3,045,401
-232.40(-0.71%)
Feb 27, 2023
32906
33189
32814
32889
2,436,031
+72.20(+0.22%)
Feb 24, 2023
32999
32999
32644
32817
2,771,250
-337.00(-1.02%)
Feb 23, 2023
33175
33272
32796
33154
2,849,175
+108.80(+0.33%)
Feb 22, 2023
33169
33246
32948
33045
3,212,315
-84.50(-0.26%)
Feb 21, 2023
33700
33700
33116
33130
3,523,153
-697.10(-2.06%)
Feb 17, 2023
33677
33847
33518
33827
3,037,840
+129.80(+0.39%)
Feb 16, 2023
33992
34041
33687
33697
3,162,910
-431.20(-1.26%)
Feb 15, 2023
34009
34130
33833
34128
2,671,935
+38.80(+0.11%)
Feb 14, 2023
34194
34332
33827
34089
2,887,769
-156.60(-0.46%)
Feb 13, 2023
33887
34250
33887
34246
3,027,395
+376.60(+1.11%)
Feb 10, 2023
33672
33897
33592
33869
2,898,215
+169.40(+0.50%)
Feb 09, 2023
34106
34253
33607
33700
3,469,956
-249.10(-0.73%)
Feb 08, 2023
34133
34162
33900
33949
3,184,985
-207.70(-0.61%)
Feb 07, 2023
33770
34240
33634
34157
3,609,565
+265.70(+0.78%)
Feb 06, 2023
33874
33963
33684
33891
2,935,304
-35.00(-0.10%)
Feb 03, 2023
33926
34180
33814
33926
4,256,157
-127.90(-0.38%)
Feb 02, 2023
34129
34145
33815
34054
4,285,691
-39.10(-0.11%)
Feb 01, 2023
34040
34335
33581
34093
3,683,684
+7.00(+0.02%)
Jan 31, 2023
33804
34095
33665
34086
3,542,428
+368.90(+1.09%)
Jan 30, 2023
33909
34055
33695
33717
3,441,955
-261.00(-0.77%)
Jan 27, 2023
33953
34164
33831
33978
4,442,404
+28.70(+0.08%)
Jan 26, 2023
33772
33954
33636
33949
3,256,654
+205.60(+0.61%)
Jan 25, 2023
33538
33773
33273
33744
3,424,448
+9.80(+0.03%)
Jan 24, 2023
33445
33783
33311
33734
2,993,365
+104.40(+0.31%)
Jan 23, 2023
33440
33783
33316
33630
3,554,445
+254.10(+0.76%)
Jan 20, 2023
33074
33382
32949
33376
3,696,274
+330.90(+1.00%)
Jan 19, 2023
33171
33228
32982
33045
3,183,619
-252.40(-0.76%)
Jan 18, 2023
33948
34016
33270
33297
3,516,979
-613.90(-1.81%)
Jan 17, 2023
34222
34270
33861
33911
3,530,179
-391.70(-1.14%)
Jan 13, 2023
34303
34303
34303
34303
2,743,316
+112.60(+0.33%)
Jan 12, 2023
34048
34293
33792
34190
3,072,585
+217.00(+0.64%)
Jan 11, 2023
33754
33975
33711
33973
2,994,270
+268.90(+0.80%)
Jan 10, 2023
33516
33726
33422
33704
2,677,426
+186.50(+0.56%)
Jan 09, 2023
33664
33935
33488
33518
3,246,742
-113.00(-0.34%)
Jan 06, 2023
33055
33711
32997
33631
3,654,976
+700.50(+2.13%)
Jan 05, 2023
33192
33192
32812
32930
3,389,912
-339.70(-1.02%)
Jan 04, 2023
33165
33409
33034
33270
3,793,948
+133.40(+0.40%)
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
.