03:37:46 EDT Mon 23 Apr 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
2018-04-20I$INDU24,657.3924,678.0724,375.0424,462.94-201.95537,769,284204,01624,345.8924,532.07
2018-04-19I$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$INDU24,483.1524,675.3624,480.2024,573.04212.90305,067,042203,99224,520.5724,650.78
2018-04-13I$INDU24,582.8224,646.4524,243.7424,360.14-122.91331,885,760202,71224,284.8124,531.04
2018-04-12I$INDU24,302.8224,592.1224,302.8224,483.05293.60336,126,213204,05724,322.2024,609.88
2018-04-11I$INDU24,274.1924,366.5724,150.8724,189.45-218.55286,362,392203,99224,110.4124,343.13
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
2018-03-21I$INDU24,723.4924,977.6524,655.4024,682.31-44.96343,232,266204,03124,570.9724,762.46
2018-03-20I$INDU24,650.6424,803.6124,650.6424,727.27116.36342,512,596204,05724,615.1824,827.25
2018-03-19I$INDU24,893.6924,893.6924,453.1424,610.91-335.60377,993,116204,04824,600.7224,724.73
2018-03-16I$INDU24,877.3425,031.0024,857.0924,946.5172.85654,243,624204,05724,764.4525,047.79
2018-03-15I$INDU24,837.2925,053.8724,753.2924,873.66115.54316,306,467204,04724,765.9025,016.81
2018-03-14I$INDU25,086.9725,130.1224,668.8324,758.12-248.91356,832,403204,04724,694.2224,837.37
2018-03-13I$INDU25,257.7525,376.4024,947.5025,007.03-171.58447,875,720204,05024,885.2925,138.68
2018-03-12I$INDU25,372.4425,449.1525,152.0225,178.61-157.13362,575,273204,04825,119.1225,220.55
2018-03-09I$INDU25,004.8925,336.3325,004.8925,335.74440.53371,572,275204,05025,150.7325,359.49
2018-03-08I$INDU24,853.4124,950.4924,703.0524,895.2193.85327,297,318203,97524,777.3324,970.26
2018-03-07I$INDU24,758.1524,849.6824,535.1224,801.36-82.76394,070,603204,03224,690.4424,875.03
2018-03-06I$INDU24,965.8924,995.2424,708.4124,884.129.36331,766,021204,04824,784.4224,944.58
2018-03-05I$INDU24,471.3124,961.0024,387.1524,874.76336.70383,913,608204,04724,641.2124,923.51
2018-03-02I$INDU24,394.9124,592.4624,217.7624,538.06-70.92437,130,059204,04824,458.0524,625.71
2018-03-01I$INDU25,024.0425,185.3524,442.5624,608.98-420.22506,279,358202,16624,611.0524,765.62
2018-02-28I$INDU25,485.1525,576.1525,022.4225,029.20-380.83451,872,251204,04824,984.6525,166.01
2018-02-27I$INDU25,735.7825,800.3525,407.8325,410.03-299.24438,394,103204,05025,326.5825,588.16
2018-02-26I$INDU25,403.3525,732.8025,398.5625,709.27399.28473,357,477193,95025,717.4725,784.60
2018-02-23I$INDU25,050.5125,313.9125,028.7325,309.99347.51335,420,530203,41725,231.2925,372.30
2018-02-22I$INDU24,855.4125,156.7224,854.8324,962.48164.70378,904,006204,06024,908.5025,173.79
2018-02-21I$INDU24,988.0625,267.9924,792.9924,797.78-166.97456,065,206204,04024,597.9624,926.06
2018-02-20I$INDU25,124.9125,179.0124,884.1924,964.75-254.63421,506,882204,05024,859.3425,025.62
2018-02-19I$INDU25,165.9425,432.4225,149.2625,219.3819.01406,729,4533825,086.6225,309.71
2018-02-16I$INDU25,165.9425,432.4225,149.2625,219.3819.01406,729,453203,46825,086.6225,309.71
2018-02-15I$INDU25,047.8225,203.9524,809.4225,200.37306.88416,784,418204,04825,045.1125,280.11
2018-02-14I$INDU24,535.8224,925.9524,490.3624,893.49253.04431,155,979204,01624,732.1625,010.13
2018-02-13I$INDU24,540.3324,705.7224,421.0324,640.4539.18374,408,378204,05524,462.6724,724.17
2018-02-12I$INDU24,337.7624,765.1624,290.4824,601.27410.37496,609,143204,05024,467.7624,737.26
2018-02-09I$INDU23,992.6724,382.1423,360.2924,190.90330.44735,033,934204,06024,107.2424,347.89
2018-02-08I$INDU24,902.3024,903.6823,849.2323,860.46-1,032.89657,504,273204,04823,939.3724,201.50
2018-02-07I$INDU24,892.8725,293.9624,785.4424,893.35-19.42504,623,230204,05024,675.9824,850.94
2018-02-06I$INDU24,085.1724,946.2323,778.7424,912.77567.02823,936,440201,82024,706.6224,983.82
2018-02-05I$INDU25,337.8725,520.5323,923.8824,345.75-1,175.21714,449,396204,04024,062.3524,390.51
2018-02-02I$INDU26,061.7926,061.7925,490.6625,520.96-665.75522,877,741204,05525,429.1125,591.12
2018-02-01I$INDU26,083.0426,306.7026,014.4426,186.7137.32410,622,631204,05826,035.3726,231.54
2018-01-31I$INDU26,268.1726,338.0326,050.9826,149.3972.50479,131,019204,03925,996.9526,251.92
2018-01-30I$INDU26,198.4526,256.9926,028.4226,076.89-362.59448,330,852203,97825,920.5926,238.35
2018-01-29I$INDU26,584.2826,608.9026,435.3426,439.48-177.23421,001,036204,04726,357.8126,495.66
2018-01-26I$INDU26,466.7426,616.7126,425.3526,616.71223.92477,775,204204,05526,523.3426,718.54
2018-01-25I$INDU26,313.0626,458.2526,259.7226,392.79140.67401,389,646203,99526,289.5126,539.38
2018-01-24I$INDU26,282.0726,392.8026,106.9426,252.1241.31518,793,172204,05526,233.2626,288.00