12:26:55 EDT Thu 21 Jun 2018
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2018-06-20I$INDU24,771.1724,804.7624,628.3924,657.80-42.41359,523,502204,05224,633.4224,779.95
2018-06-19I$INDU24,763.5924,763.5924,567.7524,700.21-287.26376,383,912204,06024,632.2524,794.27
2018-06-18I$INDU24,944.2825,003.1024,825.7724,987.47-103.01337,066,859204,06024,929.2225,069.00
2018-06-15I$INDU25,116.7125,130.8224,894.3825,090.48-84.83659,373,330204,06025,032.9225,148.18
2018-06-14I$INDU25,254.6525,332.5025,138.6025,175.31-25.89341,168,401204,05225,099.3625,267.99
2018-06-13I$INDU25,328.6525,362.0725,191.4225,201.20-119.53329,699,709204,06025,140.7425,256.42
2018-06-12I$INDU25,346.8225,364.3725,247.0425,320.73-1.58265,748,474204,01225,204.2325,356.95
2018-06-11I$INDU25,336.6725,402.8325,290.2025,322.315.78276,743,816204,06025,257.8025,371.13
2018-06-08I$INDU25,209.2925,325.6325,165.7025,316.5375.12317,511,830203,90825,236.9325,340.90
2018-06-07I$INDU25,192.1425,326.0925,164.4825,241.4195.02357,682,477204,06025,172.0025,295.32
2018-06-06I$INDU24,854.1425,146.4624,854.1425,146.39346.41316,089,540204,06225,078.9825,179.23
2018-06-05I$INDU24,820.1224,838.7824,710.8224,799.98-13.71306,341,502204,06024,734.2324,894.59
2018-06-04I$INDU24,727.5524,859.3724,722.1424,813.69178.48340,399,579204,00024,762.0424,869.80
2018-06-01I$INDU24,542.0924,673.6024,542.0924,635.21219.37315,707,314204,03124,589.0124,683.55
2018-05-31I$INDU24,620.7924,620.7924,352.1524,415.84-251.94429,743,177204,03624,362.4124,483.05
2018-05-30I$INDU24,467.8324,714.4824,459.0924,667.78306.33324,874,267204,04824,588.4624,712.81
2018-05-29I$INDU24,606.5924,635.1824,247.8424,361.45-391.64395,806,456204,05524,327.5024,436.64
2018-05-28I$INDU24,781.2924,824.2224,687.8124,753.09-58.67257,211,7123824,686.3024,782.15
2018-05-25I$INDU24,781.2924,824.2224,687.8124,753.09-58.67257,211,712204,02424,686.3024,782.15
2018-05-24I$INDU24,877.3624,877.3624,605.9024,811.76-75.05347,051,120204,04824,752.7524,864.50
2018-05-23I$INDU24,757.7124,889.4624,667.1224,886.8152.40399,609,887204,04824,768.1024,921.58
2018-05-22I$INDU25,047.5525,064.9924,812.0624,834.41-178.88288,204,714204,04024,773.7524,907.81
2018-05-21I$INDU24,883.0625,086.4924,883.0625,013.29298.20308,921,612204,05524,946.6425,065.62
2018-05-18I$INDU24,707.7224,774.9724,664.8724,715.091.11269,696,371204,04824,685.9624,754.75
2018-05-17I$INDU24,752.4024,839.4924,639.4024,713.98-54.95314,650,345204,04824,600.3124,750.55
2018-05-16I$INDU24,722.3224,801.1924,672.7924,768.9362.52280,812,814204,04824,725.4824,805.01
2018-05-15I$INDU24,809.5524,809.5524,629.3924,706.41-193.00301,903,205204,05524,649.3324,729.96
2018-05-14I$INDU24,879.3724,994.1924,862.5224,899.4168.24282,855,588204,04824,835.2424,956.97
2018-05-11I$INDU24,758.6424,868.6524,717.5024,831.1791.64274,145,837204,05524,791.2424,885.50
2018-05-10I$INDU24,591.6624,794.9924,575.9124,739.53196.99304,209,370204,05524,616.2124,788.00
2018-05-09I$INDU24,399.1824,586.4824,323.8724,542.54182.33361,584,696201,75924,508.3824,600.31
2018-05-08I$INDU24,341.3524,412.3424,198.3424,360.212.89344,935,025203,98424,279.5124,454.88
2018-05-07I$INDU24,317.6624,479.4524,263.4224,357.3294.81307,674,344204,04824,222.9124,392.85
2018-05-04I$INDU23,865.2224,333.3523,778.8724,262.51332.36329,482,313204,08224,215.4124,340.93
2018-05-03I$INDU23,836.2323,996.1523,531.3123,930.155.17389,239,720204,05523,908.4624,001.69
2018-05-02I$INDU24,097.6324,185.5223,886.3023,924.98-174.07385,346,919203,97123,847.8023,962.03
2018-05-01I$INDU24,117.2924,117.2923,808.1924,099.05-64.10380,066,052204,05524,032.1224,364.27
2018-04-30I$INDU24,410.4124,498.2324,163.0824,163.15-148.04416,652,391204,05524,107.9324,348.37
2018-04-27I$INDU24,342.1424,359.3824,194.4524,311.19-11.15392,806,021204,05724,243.4324,464.18
2018-04-26I$INDU24,128.7224,402.4624,128.7224,322.34238.51390,362,226204,04824,345.0624,592.32
2018-04-25I$INDU24,070.2024,146.3423,823.0824,083.8359.70437,103,293204,05524,100.8424,325.58
2018-04-24I$INDU24,579.9424,579.9423,828.7324,024.13-424.56468,175,686204,05523,946.0524,218.51
2018-04-23I$INDU24,488.0724,536.8924,328.5424,448.69-14.25351,034,918204,05524,412.1324,598.45
2018-04-20I$INDU24,657.3924,678.0724,375.0424,462.94-201.95537,769,284204,01624,345.8924,532.07
2018-04-19I$INDU24,711.3024,762.4824,557.0324,664.89-83.18381,114,870204,05524,564.3624,782.84
2018-04-18I$INDU24,820.8524,832.5424,721.0924,748.07-38.56302,026,350204,05024,691.1224,840.19
2018-04-17I$INDU24,681.7924,858.9724,681.7924,786.63213.59342,409,606204,05524,610.6324,795.23
2018-04-16I$INDU24,483.1524,675.3624,480.2024,573.04212.90305,067,042203,99224,520.5724,650.78
2018-04-13I$INDU24,582.8224,646.4524,243.7424,360.14-122.91331,885,760202,70424,284.8124,531.04
2018-04-12I$INDU24,302.8224,592.1224,302.8224,483.05293.60336,126,213204,05724,322.2024,609.88
2018-04-11I$INDU24,274.1924,366.5724,150.8724,189.45-218.55286,362,392203,96024,110.4124,343.13
2018-04-10I$INDU24,198.9524,511.3524,198.9524,408.00428.90368,588,468204,05524,272.7024,533.10
2018-04-09I$INDU24,037.5224,373.1823,954.8323,979.1046.34380,794,022204,04023,962.0324,154.89
2018-04-06I$INDU24,373.6024,434.4023,738.2023,932.76-572.46395,985,226204,04023,811.8524,112.27
2018-04-05I$INDU24,313.9124,622.2624,313.9124,505.22240.92347,788,143204,04824,349.1224,595.14
2018-04-04I$INDU23,654.1524,308.9623,523.1624,264.30230.94388,535,142204,04924,225.3224,402.69
2018-04-03I$INDU23,698.3324,044.3523,664.3324,033.36389.17394,132,226204,04723,880.7824,147.45
2018-04-02I$INDU24,076.6024,123.8023,344.5223,644.19-458.92509,823,310204,04023,496.0923,756.63
2018-03-30I$INDU23,949.1824,314.3023,928.1324,103.11254.69463,547,6673623,954.2424,243.09
2018-03-29I$INDU23,949.1824,314.3023,928.1324,103.11254.69463,547,667204,04723,954.2424,243.09
2018-03-28I$INDU23,883.0824,092.4723,728.6723,848.42-9.29530,035,339204,05523,709.8124,070.40
2018-03-27I$INDU24,276.6224,446.2223,708.7323,857.71-344.89524,484,313204,04923,686.6124,114.40
2018-03-26I$INDU23,825.7424,232.3023,741.2224,202.60669.40479,539,901204,04724,071.3024,360.21
2018-03-23I$INDU23,995.1824,108.4723,509.0623,533.20-424.69482,550,591204,05523,509.4423,752.57
2018-03-22I$INDU24,526.0124,526.0123,938.7423,957.89-724.42439,276,831204,04823,873.9624,190.21