23:21:54 EDT Sat 25 Mar 2017
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
2017-03-24I$INDU20,696.7820,718.3320,529.6720,596.72-59.86292,981,45922,78420,528.1720,712.94
2017-03-23I$INDU20,630.1420,757.8920,618.6220,656.58-4.72280,054,42922,82120,523.8620,733.90
2017-03-22I$INDU20,633.3120,686.2120,581.8920,661.30-6.71325,088,02722,84920,533.5820,738.42
2017-03-21I$INDU20,951.7420,970.0420,653.3920,668.01-237.85369,322,27621,91120,550.5020,761.70
2017-03-20I$INDU20,909.6820,955.4520,885.7020,905.86-8.76253,610,27424,18920,848.9520,971.60
2017-03-17I$INDU20,955.4420,980.5120,911.0720,914.62-19.93535,281,19723,74120,884.4920,975.57
2017-03-16I$INDU20,987.7021,000.1120,893.5320,934.55-15.55264,362,26723,59920,821.0720,981.87
2017-03-15I$INDU20,872.8420,977.4720,859.6020,950.10112.73306,594,23523,42320,769.5820,988.24
2017-03-14I$INDU20,833.7620,874.0020,786.3120,837.37-44.11246,820,60023,33720,711.9120,910.38
2017-03-13I$INDU20,896.9020,926.0620,845.7120,881.48-21.50289,262,67524,22120,769.3720,964.27
2017-03-10I$INDU20,927.6020,940.2920,827.6620,902.9844.79315,431,24423,21820,824.6420,927.36
2017-03-09I$INDU20,847.5120,900.5720,777.1620,858.192.46275,962,00323,38420,733.1420,903.53
2017-03-08I$INDU20,946.0820,949.3020,835.5820,855.73-69.03296,781,86423,92220,742.1820,885.18
2017-03-07I$INDU20,934.6120,970.5420,901.2620,924.76-29.58274,630,20724,06320,781.4221,000.50
2017-03-06I$INDU20,929.3920,986.2720,912.1120,954.34-51.37266,621,39124,17320,816.0121,063.92
2017-03-03I$INDU21,011.7921,039.9620,953.9021,005.712.74254,422,38523,42420,836.0721,204.44
2017-03-02I$INDU21,096.1121,122.6520,998.6021,002.97-112.58319,912,39923,40720,960.1021,074.80
2017-03-01I$INDU20,991.3621,169.1120,991.3621,115.55303.31392,823,21823,19921,054.7421,249.92
2017-02-28I$INDU20,821.4820,841.2420,781.2120,812.24-25.20339,209,83923,65220,657.4020,857.17
2017-02-27I$INDU20,802.0320,851.3320,774.7620,837.4415.68256,536,23723,63120,684.3120,891.27
2017-02-24I$INDU20,741.5020,821.7620,739.6620,821.7611.44292,539,19823,38720,687.9420,829.64
2017-02-23I$INDU20,818.2120,840.7020,746.8720,810.3234.72302,105,60623,28820,752.5920,876.75
2017-02-22I$INDU20,711.4220,781.5920,692.3920,775.6032.60310,532,54523,78120,672.1220,821.21
2017-02-21I$INDU20,667.0420,757.6420,667.0420,743.00118.95336,880,19524,07320,587.9620,786.70
2017-02-17I$INDU20,556.3920,624.0520,533.2120,624.054.28340,617,99223,60820,470.4420,658.70
2017-02-16I$INDU20,620.8920,639.8720,557.0620,619.777.91354,119,44223,30120,451.0620,701.02
2017-02-15I$INDU20,503.7920,620.4520,503.3620,611.86107.45384,384,84523,65320,491.0520,667.67
2017-02-14I$INDU20,386.3320,504.4120,379.6320,504.4192.25356,578,29823,53020,450.1020,583.16
2017-02-13I$INDU20,333.6720,441.4820,330.4020,412.16142.79314,624,76624,27620,370.5220,485.37
2017-02-10I$INDU20,206.4520,298.2120,206.4520,269.3796.97312,233,29323,84320,241.8420,301.42
2017-02-09I$INDU20,082.5720,206.3620,075.5920,172.40118.06325,309,25323,67720,144.9420,241.91
2017-02-08I$INDU20,040.3120,068.2820,015.3320,054.34-35.95280,406,49923,60720,012.8420,089.47
2017-02-07I$INDU20,120.0820,155.3520,068.6820,090.2937.87279,669,30824,14519,997.8420,101.04
2017-02-06I$INDU20,012.2320,094.9520,010.4720,052.42-19.04281,716,57324,16419,980.0320,100.22
2017-02-03I$INDU19,998.3420,081.4819,972.1920,071.46186.55344,216,31823,71419,996.6120,116.25
2017-02-02I$INDU19,853.0719,922.7519,831.7519,884.91-6.03347,222,14923,30319,849.3719,924.77
2017-02-01I$INDU19,944.6219,967.7319,845.9919,890.9426.85426,668,81822,96419,825.6719,921.07
2017-01-31I$INDU19,897.2519,918.1719,784.7719,864.09-107.04373,747,90923,03019,779.8619,953.46
2017-01-30I$INDU20,015.1820,020.8519,870.4119,971.13-122.65317,276,40723,08519,900.4620,004.55
2017-01-27I$INDU20,100.1220,115.9720,072.6420,093.78-7.13343,130,86623,59119,992.9120,154.19
2017-01-26I$INDU20,089.2720,125.5820,067.5320,100.9132.40356,733,77023,42720,034.0720,174.46
2017-01-25I$INDU20,028.3520,082.0020,002.5320,068.51155.80372,239,91423,57919,998.5220,148.02
2017-01-24I$INDU19,799.6619,949.2319,786.7119,912.71112.86374,458,88023,64119,872.0419,952.91
2017-01-23I$INDU19,806.8519,833.9819,732.7119,799.85-27.40326,685,55223,35719,755.9619,834.99
2017-01-20I$INDU19,809.2019,843.0819,759.1419,827.2594.85435,257,16322,96519,775.6819,870.80
2017-01-19I$INDU19,820.5119,823.3419,678.0219,732.40-72.32301,754,39623,87019,612.2119,747.60
2017-01-18I$INDU19,802.8419,828.2019,741.2219,804.72-22.05279,759,01623,59719,678.3619,860.53
2017-01-17I$INDU19,836.9019,882.9919,775.3519,826.77-58.96341,900,42123,18219,738.6319,872.31
2017-01-13I$INDU19,927.3319,952.0319,849.3819,885.73-5.27263,777,99923,54919,823.4119,953.26
2017-01-12I$INDU19,888.9019,903.2119,770.4719,891.00-63.28306,287,38823,27819,804.5819,938.74
2017-01-11I$INDU19,884.3719,972.0919,833.1619,954.2898.75336,148,96822,42419,869.7820,005.17
2017-01-10I$INDU19,855.7119,957.1219,836.0319,855.53-31.85299,408,29223,52419,789.3119,912.37
2017-01-09I$INDU19,910.4219,943.7819,887.3819,887.38-76.42287,505,46223,85919,809.9219,950.79
2017-01-06I$INDU19,890.8619,999.6319,834.0819,963.8064.51277,701,80523,31519,849.0220,019.34
2017-01-05I$INDU19,924.5519,948.6019,811.3519,899.29-42.87269,920,43023,31219,811.8419,970.24
2017-01-04I$INDU19,915.3919,956.1419,878.8319,942.1660.40280,005,72023,47719,743.4919,987.09
2017-01-03I$INDU19,909.5919,936.8919,775.9319,881.76119.16339,176,10522,60119,744.5919,914.29
2016-12-30I$INDU19,838.4719,852.5519,718.6719,762.60-57.18271,913,28823,65719,689.4619,821.70
2016-12-29I$INDU19,845.7919,878.4419,788.9419,819.78-13.90172,038,81224,13619,670.9719,877.58
2016-12-28I$INDU19,971.0419,981.1119,827.3119,833.68-111.36188,346,53824,16419,656.7919,918.12
2016-12-27I$INDU19,955.6419,979.9819,939.8019,945.0411.23158,540,48324,39219,850.6719,980.31