17:05:40 EDT Mon 24 Apr 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
2017-04-24I$INDU20,756.5920,792.2020,731.5920,763.89216.13334,393,22523,73220,630.7620,837.58
2017-04-21I$INDU20,591.4120,601.4020,505.3320,547.76-30.95369,603,07923,46120,495.8520,610.69
2017-04-20I$INDU20,437.3020,629.7820,427.1420,578.71174.22312,436,59923,42720,528.1020,655.55
2017-04-19I$INDU20,534.5120,546.3620,379.5520,404.49-118.79294,789,67823,34020,353.4020,485.23
2017-04-18I$INDU20,544.0020,600.1220,462.2820,523.28-113.64263,175,45423,40220,427.4320,564.88
2017-04-17I$INDU20,519.5620,644.4120,507.4820,636.92183.67229,238,67024,10120,595.4920,676.99
2017-04-13I$INDU20,533.2420,612.2720,453.2520,453.25-138.61235,808,55322,62420,419.5620,532.42
2017-04-12I$INDU20,625.1420,642.5420,553.0320,591.86-59.44267,670,49123,42920,509.9620,691.78
2017-04-11I$INDU20,622.2020,659.6220,512.5620,651.30-6.72255,119,21722,22620,590.8320,730.68
2017-04-10I$INDU20,672.1820,750.3320,614.8620,658.021.92230,484,91823,87720,532.6920,727.05
2017-04-07I$INDU20,641.3420,726.0720,606.9520,656.10-6.85219,733,16623,05420,540.1620,737.39
2017-04-06I$INDU20,644.2320,746.4620,612.1720,662.9514.80251,718,18423,43420,544.1320,743.62
2017-04-05I$INDU20,777.2120,887.5020,639.5520,648.15-41.09284,975,99923,18920,548.2420,690.41
2017-04-04I$INDU20,625.6220,701.2920,605.3020,689.2439.03237,391,15924,02520,603.2320,798.20
2017-04-03I$INDU20,674.8620,692.3420,518.6920,650.21-13.01285,674,85923,64320,551.1820,708.69
2017-03-31I$INDU20,689.7020,722.5920,660.6820,663.22-65.27303,771,03523,65320,555.0920,761.97
2017-03-30I$INDU20,658.8220,753.7120,643.6020,728.4969.17270,904,98123,64720,677.1220,817.72
2017-03-29I$INDU20,654.7620,684.7320,625.0320,659.32-42.18238,322,62423,56120,614.6720,754.17
2017-03-28I$INDU20,524.7320,735.6120,520.1020,701.50150.52299,670,67923,13720,648.9120,730.95
2017-03-27I$INDU20,426.6520,578.4620,413.7720,550.98-45.74269,378,46623,16120,464.4820,671.03
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