DJIDOW JONES02/20/2020
LAST:

 29,220
CHANGE:
 128.05
OPEN:
29,296
HIGH:
29,368
ASK:
0
VOLUME:
289,073,900
CHANGE(%):
0.44
PREV:
29,348
LOW:
28,960
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/20/2029,29629,36828,96029,220289,073,9000
02/19/2029,31329,40929,27429,348242,653,6000
02/18/2029,28329,33029,11729,232264,160,3000
02/14/2029,44029,46329,28329,398232,546,9000
02/13/2029,43629,53529,34929,423294,363,0000
02/12/2029,40729,56929,40729,551309,528,9000
02/11/2029,39129,41529,21029,276281,852,1000
02/10/2028,99629,27828,99629,277257,458,2000
02/07/2029,28729,28729,05729,103253,870,7000
02/06/2029,38929,40829,24729,380263,701,3000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:24,680.57 - 29,568.57
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,751-660.67
DJI29,220-1280.44
SP5003,373-130.38
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,61980.49
BDI1,200494.26
HSI30,063-2530.83