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 30, 2018 11812 11842 11821 11835 0 +29.10(+0.25%)
Apr 27, 2018 11801 11834 11834 11806 0 +4.30(+0.04%)
Apr 26, 2018 11784 11806 11757 11802 0 +17.70(+0.15%)
Apr 25, 2018 11747 11787 11770 11784 0 +39.90(+0.34%)
Apr 24, 2018 11754 11763 11740 11744 0 -10.30(-0.09%)
Apr 23, 2018 11699 11759 11725 11754 0 +59.70(+0.51%)
Apr 20, 2018 11655 11706 11681 11695 0 +45.60(+0.39%)
Apr 19, 2018 11609 11659 11605 11649 0 +38.60(+0.33%)
Apr 18, 2018 11598 11615 11596 11611 0 +12.80(+0.11%)
Apr 17, 2018 11587 11607 11593 11598 0 +9.60(+0.08%)
Apr 16, 2018 11622 11602 11588 11588 0 -31.40(-0.27%)
Apr 13, 2018 11623 11626 11615 11620 0 -4.60(-0.04%)
Apr 12, 2018 11614 11641 11617 11624 0 +6.30(+0.05%)
Apr 11, 2018 11624 11630 11600 11618 0 -5.60(-0.05%)
Apr 10, 2018 11646 11639 11620 11624 0 -22.30(-0.19%)
Apr 09, 2018 11669 11660 11643 11646 0 -21.40(-0.18%)
Apr 06, 2018 11696 11694 11663 11667 0 +7.50(+0.06%)
Apr 04, 2018 11664 11663 11646 11660 0 -9.20(-0.08%)
Apr 03, 2018 11656 11675 11652 11669 0 +10.90(+0.09%)
Apr 02, 2018 11658 11668 11651 11658 0 -2.10(-0.02%)
Mar 30, 2018 11664 11660 11646 11660 0 -4.10(-0.04%)
Mar 29, 2018 11668 11672 11650 11664 0 -2.10(-0.02%)
Mar 28, 2018 11604 11672 11625 11666 0 +59.80(+0.52%)
Mar 27, 2018 11570 11621 11600 11606 0 +37.20(+0.32%)
Mar 26, 2018 11595 11588 11564 11569 0 -34.00(-0.29%)
Mar 23, 2018 11614 11612 11591 11603 0 -19.80(-0.17%)
Mar 22, 2018 11610 11640 11610 11623 0 +17.50(+0.15%)
Mar 21, 2018 11680 11665 11604 11606 0 -77.60(-0.66%)
Mar 20, 2018 11645 11684 11664 11683 0 +40.00(+0.34%)
Mar 19, 2018 11664 11653 11632 11643 0 -21.80(-0.19%)
Mar 16, 2018 11649 11679 11635 11665 0 +16.80(+0.14%)
Mar 15, 2018 11613 11649 11618 11648 0 +37.20(+0.32%)
Mar 14, 2018 11615 11622 11598 11611 0 -8.20(-0.07%)
Mar 13, 2018 11632 11624 11603 11619 0 -7.90(-0.07%)
Mar 12, 2018 11658 11650 11624 11627 0 -30.20(-0.26%)
Mar 09, 2018 11673 11685 11648 11657 0 -10.90(-0.09%)
Mar 08, 2018 11623 11675 11628 11668 0 +45.50(+0.39%)
Mar 07, 2018 11623 11640 11621 11623 0 -5.80(-0.05%)
Mar 06, 2018 11663 11636 11618 11628 0 -33.90(-0.29%)
Mar 05, 2018 11665 11679 11649 11662 0 -2.60(-0.02%)
Mar 02, 2018 11686 11677 11658 11665 0 -26.10(-0.22%)
Mar 01, 2018 11712 11742 11683 11691 0 -17.60(-0.15%)
Feb 28, 2018 11689 11710 11687 11709 0 +20.50(+0.18%)
Feb 27, 2018 11642 11700 11654 11688 0 +48.40(+0.42%)
Feb 26, 2018 11650 11658 11629 11640 0 -3.90(-0.03%)
Feb 23, 2018 11642 11656 11635 11644 0 +6.80(+0.06%)
Feb 22, 2018 11679 11663 11628 11637 0 -36.90(-0.32%)
Feb 21, 2018 11631 11682 11625 11674 0 +43.50(+0.37%)
Feb 20, 2018 11601 11638 11614 11630 0 +34.10(+0.29%)
Feb 19, 2018 11584 11614 11590 11596 0 +12.10(+0.10%)
Feb 16, 2018 11545 11599 11557 11584 0 +37.30(+0.32%)
Feb 15, 2018 11577 11589 11543 11547 0 -38.70(-0.33%)
Feb 14, 2018 11657 11691 11584 11586 0 -71.60(-0.61%)
Feb 13, 2018 11690 11663 11648 11657 0 -34.90(-0.30%)
Feb 12, 2018 11714 11714 11692 11692 0 -24.40(-0.21%)
Feb 09, 2018 11698 11732 11709 11716 0 +4.10(+0.04%)
Feb 08, 2018 11709 11714 11678 11712 0 -0.80(-0.01%)
Feb 07, 2018 11665 11721 11682 11713 0 +46.50(+0.40%)
Feb 06, 2018 11664 11704 11650 11667 0 +18.80(+0.16%)
Feb 05, 2018 11632 11659 11626 11648 0 +23.60(+0.20%)
Feb 02, 2018 11551 11640 11610 11624 0 +78.30(+0.68%)
Feb 01, 2018 11571 11579 11544 11546 0 -26.90(-0.23%)
Jan 31, 2018 11563 11594 11544 11573 0 +0.30(+0.00%)
Jan 30, 2018 11585 11584 11547 11572 0 -14.00(-0.12%)
Jan 29, 2018 11552 11609 11580 11586 0 +32.20(+0.28%)
Jan 26, 2018 11600 11578 11531 11554 0 -28.80(-0.25%)
Jan 25, 2018 11577 11619 11506 11583 0 +13.40(+0.12%)
Jan 24, 2018 11651 11593 11560 11570 0 -89.90(-0.77%)
Jan 23, 2018 11678 11686 11652 11660 0 -16.40(-0.14%)
Jan 22, 2018 11690 11699 11672 11676 0 -30.50(-0.26%)
Jan 19, 2018 11699 11708 11687 11706 0 +7.70(+0.07%)
Jan 18, 2018 11733 11711 11688 11699 0 -16.20(-0.14%)
Jan 17, 2018 11705 11724 11670 11715 0 +4.40(+0.04%)
Jan 16, 2018 11712 11742 11703 11711 0 +2.90(+0.02%)
Jan 15, 2018 11758 11717 11697 11708 0 -48.80(-0.42%)
Jan 12, 2018 11824 11813 11753 11756 0 -67.90(-0.57%)
Jan 11, 2018 11857 11842 11818 11824 0 -34.70(-0.29%)
Jan 10, 2018 11890 11865 11850 11859 0 -21.90(-0.18%)
Jan 09, 2018 11874 11896 11880 11881 0 +6.20(+0.05%)
Jan 08, 2018 11856 11880 11868 11875 0 +18.60(+0.16%)
Jan 05, 2018 11850 11868 11850 11856 0 +10.40(+0.09%)
Jan 04, 2018 11871 11861 11843 11846 0 -20.10(-0.17%)
Jan 03, 2018 11842 11873 11848 11866 0 +25.50(+0.22%)
Jan 02, 2018 11880 11857 11839 11840 0 -37.10(-0.31%)
Jan 01, 2018 11882 11884 11874 11878 0 -2.50(-0.02%)
Dec 29, 2017 11908 11883 11867 11880 0 -25.70(-0.22%)
Dec 28, 2017 11931 11908 11904 11906 0 -28.30(-0.24%)
Dec 27, 2017 11954 11934 11928 11934 0 -20.10(-0.17%)
Dec 26, 2017 11955 11965 11949 11954 0 -2.70(-0.02%)
Dec 25, 2017 11963 11959 11950 11957 0 -3.90(-0.03%)
Dec 22, 2017 11963 11967 11958 11961 0 +2.70(+0.02%)
Dec 21, 2017 11967 11968 11956 11958 0 -11.70(-0.10%)
Dec 20, 2017 11973 11970 11956 11970 0 +3.90(+0.03%)
Dec 19, 2017 11974 11986 11965 11966 0 -7.90(-0.07%)
Dec 18, 2017 11998 11976 11952 11974 0 -19.70(-0.16%)
Dec 15, 2017 11964 12000 11969 11993 0 +33.80(+0.28%)
Dec 14, 2017 11970 11978 11948 11960 0 -6.50(-0.05%)
Dec 13, 2017 12032 12005 11965 11966 0 -65.00(-0.54%)
Dec 12, 2017 12028 12043 12018 12031 0 -1.10(-0.01%)
Dec 11, 2017 12029 12032 12018 12032 0 +3.80(+0.03%)
Dec 08, 2017 12007 12036 12019 12028 0 +22.60(+0.19%)
Dec 07, 2017 11987 12010 11990 12006 0 +15.40(+0.13%)
Dec 06, 2017 11972 11996 11976 11990 0 +22.60(+0.19%)
Dec 05, 2017 11956 11982 11963 11968 0 +9.70(+0.08%)
Dec 04, 2017 11966 11973 11956 11958 0 +13.50(+0.11%)
Dec 01, 2017 11953 11970 11914 11945 0 -5.60(-0.05%)
Nov 30, 2017 11970 11970 11924 11950 0 -15.90(-0.13%)
Nov 29, 2017 11962 11981 11957 11966 0 +2.10(+0.02%)
Nov 28, 2017 11951 11979 11956 11964 0 +12.30(+0.10%)
Nov 27, 2017 11954 11953 11920 11952 0 +3.30(+0.03%)
Nov 24, 2017 11961 11957 11940 11948 0 -11.30(-0.09%)
Nov 23, 2017 11970 11965 11958 11960 0 -5.60(-0.05%)
Nov 22, 2017 12018 12014 11963 11965 0 -57.60(-0.48%)
Nov 21, 2017 12031 12029 12013 12023 0 -14.10(-0.12%)
Nov 20, 2017 12030 12038 12017 12037 0 +22.70(+0.19%)
Nov 17, 2017 12030 12041 12008 12014 0 -19.20(-0.16%)
Nov 16, 2017 12028 12036 12019 12034 0 +5.70(+0.05%)
Nov 15, 2017 12030 12039 12000 12028 0 +0.00(+0.00%)
Nov 14, 2017 12066 12049 12021 12028 0 -34.50(-0.29%)
Nov 13, 2017 12060 12071 12054 12062 0 +20.40(+0.17%)
Nov 10, 2017 12045 12046 12026 12042 0 -4.10(-0.03%)
Nov 09, 2017 12069 12072 12038 12046 0 -19.80(-0.16%)
Nov 08, 2017 12062 12074 12063 12066 0 -4.90(-0.04%)
Nov 07, 2017 12052 12093 12067 12071 0 +19.60(+0.16%)
Nov 06, 2017 12082 12082 12051 12051 0 -30.80(-0.25%)
Nov 03, 2017 12061 12092 12054 12082 0 +24.50(+0.20%)
Nov 02, 2017 12045 12064 12032 12057 0 +8.50(+0.07%)
Nov 01, 2017 12033 12052 12042 12049 0 +15.90(+0.13%)
Oct 31, 2017 12032 12048 12028 12033 0 +6.60(+0.05%)
Oct 30, 2017 12068 12058 12026 12026 0 -34.00(-0.28%)
Oct 27, 2017 12064 12092 12059 12060 0 +1.00(+0.01%)
Oct 26, 2017 11993 12061 12003 12059 0 +57.90(+0.48%)
Oct 25, 2017 12012 12014 11993 12002 0 -9.40(-0.08%)
Oct 24, 2017 11985 12017 11994 12011 0 +23.90(+0.20%)
Oct 23, 2017 11994 12002 11983 11987 0 +6.00(+0.05%)
Oct 20, 2017 11946 11990 11968 11981 0 +39.50(+0.33%)
Oct 19, 2017 11963 11956 11933 11942 0 -18.80(-0.16%)
Oct 18, 2017 11957 11981 11958 11960 0 +3.00(+0.03%)
Oct 17, 2017 11942 11976 11954 11957 0 +16.50(+0.14%)
Oct 16, 2017 11922 11947 11920 11941 0 +26.20(+0.22%)
Oct 13, 2017 11938 11920 11895 11915 0 -26.20(-0.22%)
Oct 12, 2017 11950 11965 11928 11941 0 -6.10(-0.05%)
Oct 11, 2017 11965 11964 11945 11947 0 -17.30(-0.14%)
Oct 10, 2017 12001 11977 11952 11964 0 -31.60(-0.26%)
Oct 09, 2017 12002 12005 11990 11996 0 -12.60(-0.10%)
Oct 06, 2017 12002 12044 12005 12008 0 +4.60(+0.04%)
Oct 05, 2017 11955 12006 11981 12004 0 +51.70(+0.43%)
Oct 04, 2017 11966 11961 11944 11952 0 -12.90(-0.11%)
Oct 03, 2017 11958 11981 11958 11965 0 +2.30(+0.02%)
Oct 02, 2017 11922 11971 11948 11963 0 +40.40(+0.34%)
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%)
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.