DJIDOW JONES01/28/2020
LAST:

 28,723
CHANGE:
 187.05
OPEN:
28,594
HIGH:
28,823
ASK:
0
VOLUME:
352,936,400
CHANGE(%):
0.66
PREV:
28,536
LOW:
28,576
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/28/2028,59428,82328,57628,723352,936,4000
01/27/2028,54228,67228,44928,536337,273,0000
01/24/2029,23029,28928,84328,990380,006,4000
01/23/2029,11129,19028,96729,160307,058,0000
01/22/2029,26429,32029,17229,186283,437,5000
01/21/2029,26929,34129,14629,196320,641,0000
01/20/2029,34829,34829,34829,34800
01/17/2029,31329,37429,29029,348336,871,2000
01/16/2029,13229,30029,13229,298252,109,6000
01/15/2028,90229,12828,89729,030263,430,5000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:24,504.04 - 29,373.62
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
COMP9,2701301.43
DJI28,7231870.66
SP5003,276331.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,570-80.48
BDI1,200494.26
HSI30,063-2530.83