Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	I	$INDU	32,038.22	32,257.24	31,805.18	32,237.53	132.28	317,078,547	204,052	32,162.26	32,345.28
2023-03-23	I	$INDU	32,101.49	32,511.49	31,864.74	32,105.25	75.14	335,430,072	204,060	32,093.52	32,300.73
2023-03-22	I	$INDU	32,570.19	32,761.89	32,020.46	32,030.11	-530.49	333,026,390	204,055	31,943.84	32,186.91
2023-03-21	I	$INDU	32,420.71	32,593.68	32,346.12	32,560.60	316.02	367,471,142	203,919	32,453.90	32,629.54
2023-03-20	I	$INDU	31,872.33	32,280.07	31,872.33	32,244.58	382.60	360,213,344	204,052	32,114.87	32,326.43
2023-03-17	I	$INDU	32,217.32	32,217.32	31,728.70	31,861.98	-384.57	722,091,242	204,052	31,752.25	31,919.98
2023-03-16	I	$INDU	31,827.65	32,281.61	31,571.46	32,246.55	371.98	444,394,128	203,998	32,052.13	32,326.70
2023-03-15	I	$INDU	31,759.87	31,906.47	31,429.82	31,874.57	-280.83	428,111,278	204,055	31,727.53	31,937.45
2023-03-14	I	$INDU	32,055.29	32,306.59	31,805.40	32,155.40	336.26	395,731,782	172,042	31,993.67	32,213.60
2023-03-13	I	$INDU	31,819.93	32,240.35	31,624.87	31,819.14	-90.50	431,153,155	204,052	31,745.59	32,013.18
2023-03-10	I	$INDU	32,185.14	32,422.10	31,783.41	31,909.64	-345.22	400,242,395	204,053	31,864.55	32,047.91
2023-03-09	I	$INDU	32,876.83	32,990.46	32,190.60	32,254.86	-543.54	318,637,620	204,052	32,171.02	32,345.48
2023-03-08	I	$INDU	32,872.08	32,903.44	32,612.70	32,798.40	-58.06	242,756,850	204,062	32,751.14	32,931.34
2023-03-07	I	$INDU	33,428.31	33,453.25	32,838.21	32,856.46	-574.98	301,592,850	204,052	32,761.03	32,924.74
2023-03-06	I	$INDU	33,425.32	33,572.22	33,383.47	33,431.44	40.47	329,821,266	204,058	33,332.19	33,514.82
2023-03-03	I	$INDU	33,076.33	33,405.82	33,008.41	33,390.97	387.40	302,946,201	204,055	33,316.70	33,505.59
2023-03-02	I	$INDU	32,780.97	33,083.45	32,665.85	33,003.57	341.73	319,325,006	184,130	32,887.11	33,046.08
2023-03-01	I	$INDU	32,656.37	32,746.15	32,500.71	32,661.84	5.14	296,337,705	204,058	32,746.40	32,965.21
2023-02-28	I	$INDU	32,873.47	32,873.47	32,636.43	32,656.70	-232.39	308,692,325	204,056	32,527.26	32,718.59
2023-02-27	I	$INDU	32,906.16	33,189.28	32,814.18	32,889.09	72.17	246,232,993	204,055	32,788.97	33,090.04
2023-02-24	I	$INDU	32,999.19	32,999.19	32,643.48	32,816.92	-336.99	277,124,998	204,054	32,725.18	32,844.27
2023-02-23	I	$INDU	33,175.39	33,272.40	32,795.67	33,153.91	108.82	288,126,669	204,062	32,965.21	33,146.33
2023-02-22	I	$INDU	33,169.33	33,245.97	32,948.27	33,045.09	-84.50	325,330,870	204,054	32,972.26	33,209.07
2023-02-21	I	$INDU	33,699.69	33,699.69	33,115.74	33,129.59	-697.10	348,320,535	204,065	33,097.69	33,250.39
2023-02-20	I	$INDU	33,677.01	33,846.64	33,517.73	33,826.69	129.84	303,774,412	41	33,747.27	33,866.89
2023-02-17	I	$INDU	33,677.01	33,846.64	33,517.73	33,826.69	129.84	303,774,412	192,660	33,651.90	33,899.45
2023-02-16	I	$INDU	33,992.09	34,041.16	33,686.59	33,696.85	-431.20	317,536,404	204,055	33,610.05	33,793.08
2023-02-15	I	$INDU	34,008.63	34,130.49	33,833.10	34,128.05	38.78	269,848,305	204,060	34,026.85	34,229.25
2023-02-14	I	$INDU	34,194.09	34,331.47	33,827.45	34,089.27	-156.66	291,746,164	204,052	33,922.52	34,112.33
2023-02-13	I	$INDU	33,887.39	34,249.60	33,887.39	34,245.93	376.66	303,584,103	204,052	34,155.11	34,327.19
2023-02-10	I	$INDU	33,671.54	33,897.31	33,591.99	33,869.27	169.39	289,724,737	204,052	33,773.63	33,931.94
2023-02-09	I	$INDU	34,105.61	34,252.57	33,607.13	33,699.88	-249.13	347,528,712	204,063	33,667.52	33,809.29
2023-02-08	I	$INDU	34,132.90	34,161.65	33,899.79	33,949.01	-207.68	324,091,500	204,063	33,982.30	34,155.31
2023-02-07	I	$INDU	33,769.78	34,240.00	33,634.10	34,156.69	265.67	361,629,997	204,044	33,931.29	34,178.70
2023-02-06	I	$INDU	33,874.44	33,962.84	33,683.58	33,891.02	-34.99	296,402,190	204,060	33,779.70	33,938.01
2023-02-03	I	$INDU	33,926.30	34,179.58	33,813.86	33,926.01	-127.93	425,151,183	204,060	33,844.09	33,968.06
2023-02-02	I	$INDU	34,129.30	34,145.14	33,814.78	34,053.94	-39.02	442,574,087	204,052	33,864.65	34,068.44
2023-02-01	I	$INDU	34,039.60	34,334.70	33,581.42	34,092.96	6.92	370,126,964	172,244	33,929.51	34,113.92
2023-01-31	I	$INDU	33,803.56	34,095.23	33,664.91	34,086.04	368.95	360,245,637	186,871	33,907.03	34,102.97
2023-01-30	I	$INDU	33,909.21	34,055.29	33,695.18	33,717.09	-260.99	346,042,487	163,968	33,677.74	33,834.60
2023-01-27	I	$INDU	33,952.93	34,164.33	33,830.85	33,978.08	28.67	444,127,602	204,053	33,882.12	34,092.23
2023-01-26	I	$INDU	33,771.66	33,953.79	33,635.60	33,949.41	205.57	333,738,760	203,997	33,837.43	33,975.25
2023-01-25	I	$INDU	33,538.36	33,773.09	33,273.21	33,743.84	9.88	344,392,260	204,055	33,537.88	33,842.24
2023-01-24	I	$INDU	33,444.72	33,782.92	33,310.56	33,733.96	104.40	305,709,303	204,054	33,713.13	33,874.47
2023-01-23	I	$INDU	33,439.56	33,782.88	33,316.25	33,629.56	254.07	357,537,266	204,055	33,437.77	33,698.96
2023-01-20	I	$INDU	33,073.46	33,381.95	32,948.93	33,375.49	330.93	369,420,618	202,418	33,243.47	33,396.84
2023-01-19	I	$INDU	33,171.35	33,227.49	32,982.05	33,044.56	-252.40	319,775,807	129,312	32,996.19	33,125.43
2023-01-18	I	$INDU	33,948.49	34,016.53	33,269.90	33,296.96	-613.89	354,570,638	204,056	33,230.49	33,371.14
2023-01-17	I	$INDU	34,222.32	34,269.97	33,860.67	33,910.85	-391.76	355,390,701	204,056	33,855.10	33,943.15
2023-01-16	I	$INDU	34,075.31	34,342.32	33,915.49	34,302.61	112.64	274,115,048	41	34,248.04	34,331.08
2023-01-13	I	$INDU	34,075.31	34,342.32	33,915.49	34,302.61	112.64	274,115,048	204,062	34,248.04	34,331.08
2023-01-12	I	$INDU	34,047.86	34,292.67	33,792.10	34,189.97	216.96	308,197,592	204,055	34,093.95	34,259.24
2023-01-11	I	$INDU	33,754.03	33,974.69	33,711.04	33,973.01	268.91	301,652,786	204,060	33,827.42	34,064.09
2023-01-10	I	$INDU	33,516.43	33,726.54	33,421.80	33,704.10	186.45	269,499,270	204,055	33,639.45	33,755.91
2023-01-09	I	$INDU	33,664.39	33,935.11	33,487.66	33,517.65	-112.96	327,846,929	204,060	33,441.46	33,538.74
2023-01-06	I	$INDU	33,055.30	33,710.66	32,997.39	33,630.61	700.53	365,497,603	189,165	33,544.47	33,691.05
2023-01-05	I	$INDU	33,191.72	33,191.72	32,812.33	32,930.08	-339.69	342,665,273	204,055	32,836.63	33,036.79
2023-01-04	I	$INDU	33,165.14	33,409.10	33,033.48	33,269.77	133.40	383,346,276	204,054	33,166.43	33,394.07
2023-01-03	I	$INDU	33,148.90	33,387.52	32,850.57	33,136.37	-10.88	358,608,345	204,055	32,981.75	33,219.75
2023-01-02	I	$INDU	33,121.61	33,152.55	32,847.82	33,147.25	-73.55	296,191,981	41	33,145.53	33,223.17
2022-12-30	I	$INDU	33,121.61	33,152.55	32,847.82	33,147.25	-73.55	296,191,981	204,055	33,067.76	33,316.57
2022-12-29	I	$INDU	33,021.43	33,293.42	33,020.35	33,220.80	345.09	245,838,129	204,046	33,120.56	33,270.76
2022-12-28	I	$INDU	33,264.76	33,379.55	32,869.15	32,875.71	-365.85	254,303,564	181,183	32,842.56	32,991.77
2022-12-27	I	$INDU	33,224.23	33,387.72	33,069.58	33,241.56	37.63	246,014,571	204,055	33,154.96	33,346.42
2022-12-26	I	$INDU	32,961.06	33,226.14	32,814.02	33,203.93	176.44	221,052,347	41	33,139.93	33,240.05