Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-12-10	I	$INDU	44,291.57	44,470.84	44,186.66	44,247.83	-154.10	482,660,639	204,050	44,145.85	44,525.30
2024-12-09	I	$INDU	44,637.97	44,728.51	44,382.83	44,401.93	-240.59	503,924,907	204,040	44,271.25	44,601.58
2024-12-06	I	$INDU	44,824.29	44,923.74	44,596.46	44,642.52	-123.19	466,918,860	204,047	44,448.28	44,803.08
2024-12-05	I	$INDU	45,038.44	45,059.94	44,747.14	44,765.71	-248.33	457,341,023	204,041	44,595.50	44,868.30
2024-12-04	I	$INDU	44,941.05	45,073.63	44,799.74	45,014.04	308.51	554,426,617	204,050	44,675.04	45,371.73
2024-12-03	I	$INDU	44,769.58	44,914.68	44,574.78	44,705.53	-76.47	429,135,569	204,032	44,489.47	45,027.13
2024-12-02	I	$INDU	44,925.86	45,001.66	44,710.16	44,782.00	-128.65	444,990,617	204,042	44,601.46	44,990.93
2024-11-29	I	$INDU	44,760.05	45,071.29	44,760.05	44,910.65	188.59	319,218,442	117,648	44,776.22	45,127.39
2024-11-28	I	$INDU	44,837.75	45,003.06	44,690.23	44,722.06	-138.25	451,361,098	16	44,483.32	44,998.00
2024-11-27	I	$INDU	44,837.75	45,003.06	44,690.23	44,722.06	-138.25	451,361,098	204,082	44,483.32	44,998.00
2024-11-26	I	$INDU	44,614.89	44,903.01	44,426.66	44,860.31	123.74	476,174,354	203,978	44,692.07	45,147.49
2024-11-25	I	$INDU	44,385.49	44,815.67	44,385.49	44,736.57	440.06	826,661,363	204,032	44,592.06	44,933.33
2024-11-22	I	$INDU	43,871.63	44,323.95	43,871.63	44,296.51	426.16	533,019,024	204,050	44,074.86	44,514.18
2024-11-21	I	$INDU	43,538.70	44,020.31	43,345.58	43,870.35	461.88	712,122,885	204,035	43,543.89	44,011.91
2024-11-20	I	$INDU	43,296.05	43,465.77	43,074.86	43,408.47	139.53	559,014,606	204,042	43,133.16	43,548.69
2024-11-19	I	$INDU	43,243.27	43,380.97	42,938.87	43,268.94	-120.66	497,970,429	204,051	43,032.22	43,418.92
2024-11-18	I	$INDU	43,431.89	43,505.66	43,297.57	43,389.60	-55.39	527,185,309	148,727	43,304.10	43,510.64
2024-11-15	I	$INDU	43,587.93	43,647.53	43,350.43	43,444.99	-305.87	664,320,356	204,053	43,335.33	43,564.18
2024-11-14	I	$INDU	44,032.38	44,080.78	43,704.82	43,750.86	-207.33	545,093,598	204,035	43,462.38	43,916.15
2024-11-13	I	$INDU	43,880.46	44,141.33	43,829.98	43,958.19	47.21	518,842,039	204,045	43,768.31	44,132.82
2024-11-12	I	$INDU	44,359.21	44,405.73	43,887.27	43,910.98	-382.15	482,720,587	197,272	43,755.34	44,065.58
2024-11-11	I	$INDU	44,057.65	44,486.70	44,057.65	44,293.13	304.14	451,949,024	197,171	44,231.67	44,669.38
2024-11-08	I	$INDU	43,768.53	44,157.29	43,733.86	43,988.99	259.65	454,574,895	202,410	43,828.06	44,136.70
2024-11-07	I	$INDU	43,718.92	43,823.10	43,641.92	43,729.34	-0.59	437,519,634	171,577	43,604.52	43,880.25
2024-11-06	I	$INDU	42,850.40	43,778.78	42,850.40	43,729.93	1,508.05	555,808,505	195,253	43,559.98	43,817.11
2024-11-05	I	$INDU	41,835.49	42,258.84	41,766.96	42,221.88	427.28	283,999,978	178,402	42,081.56	42,292.44
2024-11-04	I	$INDU	42,004.66	42,035.87	41,647.30	41,794.60	-257.59	341,507,920	202,295	41,723.18	41,911.07
2024-11-01	I	$INDU	41,869.82	42,326.31	41,869.82	42,052.19	288.73	531,359,667	204,051	41,948.85	42,180.03
2024-10-31	I	$INDU	41,956.34	41,991.91	41,704.63	41,763.46	-378.08	523,873,896	204,045	41,697.04	42,278.91
2024-10-30	I	$INDU	42,249.81	42,457.92	42,141.54	42,141.54	-91.51	377,428,503	204,049	42,046.34	42,302.62
2024-10-29	I	$INDU	42,323.48	42,491.86	42,171.65	42,233.05	-154.52	373,552,597	204,049	42,181.02	42,391.05
2024-10-28	I	$INDU	42,264.54	42,476.46	42,264.54	42,387.57	273.17	284,779,780	204,048	42,302.36	42,495.83
2024-10-25	I	$INDU	42,477.51	42,594.64	42,051.39	42,114.40	-259.96	314,003,698	204,051	41,994.90	42,170.11
2024-10-24	I	$INDU	42,522.55	42,522.55	42,191.83	42,374.36	-140.59	282,684,226	204,050	42,306.30	42,538.34
2024-10-23	I	$INDU	42,834.40	42,834.40	42,293.17	42,514.95	-409.94	356,619,189	204,053	42,270.56	42,825.63
2024-10-22	I	$INDU	42,876.84	43,041.05	42,718.26	42,924.89	-6.71	335,203,037	204,053	42,722.88	43,869.87
2024-10-21	I	$INDU	43,222.21	43,310.87	42,877.57	42,931.60	-344.31	273,596,816	204,053	42,917.01	44,035.95
2024-10-18	I	$INDU	43,187.12	43,325.09	43,036.35	43,275.91	36.86	295,507,803	204,050	43,171.85	43,352.58
2024-10-17	I	$INDU	43,119.81	43,289.76	43,119.81	43,239.05	161.35	276,012,986	204,040	43,097.08	43,383.98
2024-10-16	I	$INDU	42,706.49	43,100.84	42,692.37	43,077.70	337.28	297,512,296	199,662	42,884.69	43,191.88
2024-10-15	I	$INDU	43,240.17	43,277.78	42,703.17	42,740.42	-324.80	360,882,409	204,048	42,575.46	43,811.40
2024-10-14	I	$INDU	42,800.89	43,139.00	42,707.14	43,065.22	201.36	240,056,108	204,033	42,884.95	43,213.76
2024-10-11	I	$INDU	42,507.53	42,899.75	42,507.53	42,863.86	409.74	265,334,505	204,049	42,628.41	43,813.50
2024-10-10	I	$INDU	42,511.37	42,511.37	42,308.04	42,454.12	-57.88	245,575,493	204,049	42,322.46	42,583.34
2024-10-09	I	$INDU	42,070.32	42,562.01	41,993.35	42,512.00	431.63	267,405,837	204,049	42,283.18	42,530.72
2024-10-08	I	$INDU	42,022.65	42,128.56	41,874.72	42,080.37	126.13	286,520,154	204,043	41,947.73	42,253.42
2024-10-07	I	$INDU	42,289.51	42,293.64	41,831.74	41,954.24	-398.51	307,238,418	204,054	41,890.84	42,065.00
2024-10-04	I	$INDU	42,248.26	42,361.38	41,972.11	42,352.75	341.16	296,550,279	204,026	42,170.64	42,406.88
2024-10-03	I	$INDU	42,099.53	42,125.84	41,847.81	42,011.59	-184.93	267,267,687	199,744	41,833.03	42,099.82
2024-10-02	I	$INDU	42,125.14	42,259.52	41,968.79	42,196.52	39.55	301,769,827	204,013	42,166.30	42,347.56
2024-10-01	I	$INDU	42,262.97	42,322.36	41,945.63	42,156.97	-173.18	380,241,557	203,995	41,932.49	42,342.50
2024-09-30	I	$INDU	42,289.75	42,347.66	41,929.07	42,330.15	17.15	354,434,160	204,027	42,164.66	42,362.80
2024-09-27	I	$INDU	42,227.95	42,628.32	42,227.95	42,313.00	137.89	329,846,328	204,021	42,193.63	42,371.73
2024-09-26	I	$INDU	42,113.42	42,224.15	42,036.28	42,175.11	260.36	361,211,989	203,997	42,060.20	42,344.01
2024-09-25	I	$INDU	42,236.09	42,299.64	41,859.73	41,914.75	-293.47	385,161,670	203,995	41,749.59	42,048.12
2024-09-24	I	$INDU	42,234.99	42,281.06	42,056.82	42,208.22	83.57	401,024,885	204,016	42,063.88	42,267.74
2024-09-23	I	$INDU	42,060.40	42,190.05	42,012.22	42,124.65	61.29	455,202,916	203,968	42,001.60	43,090.19
2024-09-20	I	$INDU	41,959.43	42,138.41	41,865.95	42,063.36	38.17	1,218,059,219	204,013	41,942.28	42,101.33
2024-09-19	I	$INDU	41,972.56	42,160.91	41,832.09	42,025.19	522.09	436,228,728	203,986	41,889.39	42,158.09
2024-09-18	I	$INDU	41,628.91	41,981.97	41,449.00	41,503.10	-103.08	383,601,673	204,034	41,482.74	42,671.37
2024-09-17	I	$INDU	41,723.78	41,835.28	41,470.69	41,606.18	-15.90	448,617,758	204,021	41,518.34	41,817.59
2024-09-16	I	$INDU	41,435.17	41,733.97	41,435.17	41,622.08	228.30	408,678,489	203,981	41,509.41	41,678.84
2024-09-13	I	$INDU	41,153.70	41,533.84	41,128.70	41,393.78	297.01	276,806,020	204,027	41,213.71	41,471.77
2024-09-12	I	$INDU	40,862.11	41,107.35	40,665.53	41,096.77	235.06	289,301,268	204,012	40,869.66	41,188.29