DJIDOW JONES12/06/2019
LAST:

 28,015
CHANGE:
 337.27
OPEN:
27,840
HIGH:
28,036
ASK:
0
VOLUME:
224,829,600
CHANGE(%):
1.22
PREV:
27,678
LOW:
27,840
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/06/1927,84028,03627,84028,015224,829,6000
12/05/1927,73627,74527,56327,678219,994,9000
12/04/1927,63527,72727,61227,650218,199,3000
12/03/1927,50227,52527,32527,503275,353,2000
12/02/1928,11028,11027,78227,783236,605,0000
11/29/1928,10328,12028,04328,051122,621,0000
11/27/1928,15628,17528,07528,164198,214,7000
11/26/1928,08128,14628,04228,122329,801,2000
11/25/1927,91828,06927,91828,066248,416,8000
11/22/1927,83127,89827,77427,876218,577,7000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:21,712.53 - 28,174.97
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
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83