DJCDow Jones Composite Average04/18/2019
LAST:

 8,830
CHANGE:
 35.06
OPEN:
8,809
HIGH:
8,847
ASK:
0
VOLUME:
429,675,500
CHANGE(%):
0.40
PREV:
8,795
LOW:
8,807
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/198,8098,8478,8078,830429,675,5000
04/17/198,7938,8158,7778,795455,338,7000
04/16/198,7888,8058,7608,775384,271,7000
04/15/198,8058,8108,7708,779330,989,2000
04/12/198,7668,8078,7618,807460,875,3000
04/11/198,7028,7268,6938,717294,466,9000
04/10/198,6948,7068,6758,694300,900,2000
04/09/198,7158,7158,6708,687329,035,1000
04/08/198,7408,7458,7188,742318,451,0000
04/05/198,7458,7708,7418,766322,791,3000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:7,235.05 - 8,923.34
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83