22:51:23 EST Thu 23 Feb 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
2017-02-23I$INDU20,818.2120,840.7020,746.8720,810.3234.72302,105,60623,28820,752.5920,876.75
2017-02-22I$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
2016-12-23I$INDU19,911.9819,934.1519,899.0619,933.8114.93158,263,81324,44019,740.3419,991.26
2016-12-22I$INDU19,931.8919,932.4919,882.1919,918.88-23.08258,294,46924,26419,809.5819,975.24
2016-12-21I$INDU19,966.9919,986.5619,941.9619,941.96-32.66256,639,15524,29919,864.3619,998.59
2016-12-20I$INDU19,937.9219,987.6319,927.4019,974.6291.56284,080,15424,22219,818.2120,017.15
2016-12-19I$INDU19,857.4119,917.6619,847.0919,883.0639.65302,308,51024,06219,750.2019,949.90
2016-12-16I$INDU19,904.2219,923.1719,821.0019,843.41-8.83573,469,78723,28719,802.5219,890.46
2016-12-15I$INDU19,824.4719,951.2919,816.4119,852.2459.71357,349,61622,59719,739.0419,943.94
2016-12-14I$INDU19,886.8319,966.4319,748.6719,792.53-118.68408,432,85021,94119,675.2119,939.08
2016-12-13I$INDU19,878.8719,953.7519,846.7319,911.21114.78388,415,68223,32919,851.3519,989.14
2016-12-12I$INDU19,777.5719,824.5919,747.7419,796.4339.58333,658,39223,83119,703.4319,847.31
2016-12-09I$INDU19,625.0319,757.7419,623.4919,756.85142.04334,466,96123,64919,670.2819,883.68
2016-12-08I$INDU19,532.8319,664.9719,527.8319,614.8165.19324,570,85623,25719,544.9619,734.59
2016-12-07I$INDU19,232.6319,558.4219,229.8319,549.62297.84385,199,82123,27119,435.5919,545.10
2016-12-06I$INDU19,218.5119,255.8919,184.7419,251.7835.54284,956,63323,80819,203.9119,332.39
2016-12-05I$INDU19,257.7619,274.8519,186.7319,216.2445.82317,801,04423,88519,098.5919,272.74
2016-12-02I$INDU19,173.8119,196.1419,141.8719,170.42-21.5184,921,75823,65319,165.7719,174.94
2016-12-01I$INDU19,168.3019,214.3019,153.7219,191.9368.35108,803,14622,21619,188.5019,208.84
2016-11-30I$INDU19,195.5919,224.4019,123.3819,123.581.98164,573,91523,55019,132.4219,139.33
2016-11-29I$INDU19,100.9119,144.4019,071.1219,121.6023.7081,510,73923,72319,117.0119,128.51
2016-11-28I$INDU19,113.4819,138.7219,072.2519,097.90-54.2488,461,25623,92119,094.3419,106.53
2016-11-25I$INDU19,130.7019,152.1419,117.5619,152.1468.9645,889,43313,52219,142.6219,149.06