DJIDOW JONES08/20/2018
LAST:

 25,759
CHANGE:
 89.37
OPEN:
25,728
HIGH:
25,790
ASK:
0
VOLUME:
248,572,800
CHANGE(%):
0.35
PREV:
25,669
LOW:
25,716
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/20/1825,72825,79025,71625,759248,572,8000
08/17/1825,55125,72825,52225,669284,155,8000
08/16/1825,29525,60725,29525,559342,434,7000
08/15/1825,23525,23524,96625,162295,808,2000
08/14/1825,21625,34025,20225,300219,211,0000
08/13/1825,32725,38125,15425,188219,993,4000
08/10/1825,40125,40125,22325,313234,483,4000
08/09/1825,59025,61325,49325,509214,968,8000
08/08/1825,61625,63425,55725,584217,774,3000
08/07/1825,55225,69325,55225,629239,909,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:21,600.34 - 26,616.71
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 01, 1928
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,82150.06
DJI25,759890.35
SP5002,85770.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,19060.49
BDI1,200494.26
HSI30,063-2530.83