Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	I	$INDU	44,571.68	44,571.68	44,224.59	44,342.19	-142.30	495,233,634	201,628	44,122.37	44,466.72
2025-07-17	I	$INDU	44,229.88	44,558.05	44,200.04	44,484.49	229.71	455,314,776	204,037	44,424.86	44,601.58
2025-07-16	I	$INDU	44,152.74	44,260.19	43,758.98	44,254.78	231.49	450,193,215	204,042	44,135.10	44,307.89
2025-07-15	I	$INDU	44,459.84	44,504.27	44,002.39	44,023.29	-436.36	498,928,131	204,037	43,832.24	44,211.38
2025-07-14	I	$INDU	44,346.15	44,472.13	44,237.28	44,459.65	88.14	410,250,107	204,038	44,197.12	44,577.24
2025-07-11	I	$INDU	44,480.77	44,480.77	44,275.25	44,371.51	-279.13	474,098,181	203,949	44,146.59	44,557.76
2025-07-10	I	$INDU	44,427.75	44,775.47	44,372.92	44,650.64	192.34	452,340,964	203,922	44,542.45	44,791.22
2025-07-09	I	$INDU	44,327.13	44,556.68	44,225.88	44,458.30	217.54	533,537,992	204,015	44,248.51	44,616.71
2025-07-08	I	$INDU	44,378.58	44,436.96	44,201.37	44,240.76	-165.60	445,679,046	203,965	44,015.79	44,340.28
2025-07-07	I	$INDU	44,803.36	44,803.36	44,160.32	44,406.36	-422.17	442,350,075	204,042	44,128.70	44,467.09
2025-07-04	I	$INDU	44,565.75	44,885.83	44,550.42	44,828.53	344.11	346,629,174	25	44,587.32	44,930.44
2025-07-03	I	$INDU	44,565.75	44,885.83	44,550.42	44,828.53	344.11	346,629,174	117,629	44,587.32	44,930.44
2025-07-02	I	$INDU	44,455.66	44,557.82	44,354.01	44,484.42	-10.52	502,603,415	204,082	44,171.86	44,627.77
2025-07-01	I	$INDU	44,061.49	44,604.15	44,013.54	44,494.94	400.17	593,607,933	204,045	44,280.53	44,692.80
2025-06-30	I	$INDU	44,020.66	44,138.69	43,889.16	44,094.77	275.50	623,631,569	204,040	43,902.93	44,222.51
2025-06-27	I	$INDU	43,505.60	43,966.37	43,505.60	43,819.27	432.43	921,336,856	204,048	43,585.69	44,025.87
2025-06-26	I	$INDU	43,084.07	43,430.99	43,084.07	43,386.84	404.41	536,713,557	204,044	43,035.36	43,456.73
2025-06-25	I	$INDU	43,130.33	43,130.33	42,871.50	42,982.43	-106.59	527,468,402	204,046	42,789.61	43,195.61
2025-06-24	I	$INDU	42,807.13	43,183.48	42,794.08	43,089.02	507.24	516,068,140	204,039	42,840.63	43,246.50
2025-06-23	I	$INDU	42,178.55	42,609.47	41,981.14	42,581.78	374.96	503,062,609	204,029	42,214.01	42,691.20
2025-06-20	I	$INDU	42,291.09	42,432.19	42,089.99	42,206.82	35.16	859,847,405	204,042	41,983.44	42,387.54
2025-06-19	I	$INDU	42,236.03	42,510.07	42,118.23	42,171.66	-44.14	487,535,640	25	41,988.42	42,391.41
2025-06-18	I	$INDU	42,236.03	42,510.07	42,118.23	42,171.66	-44.14	487,535,640	204,039	41,988.42	42,391.41
2025-06-17	I	$INDU	42,358.62	42,530.83	42,132.65	42,215.80	-299.29	423,074,761	204,048	41,946.56	42,400.26
2025-06-16	I	$INDU	42,300.13	42,707.73	42,300.13	42,515.09	317.30	467,048,737	204,047	42,242.84	42,673.00
2025-06-13	I	$INDU	42,579.48	42,602.48	42,081.09	42,197.79	-769.83	485,939,794	204,047	41,966.79	42,373.77
2025-06-12	I	$INDU	42,737.36	42,970.40	42,606.42	42,967.62	101.85	455,764,763	204,021	42,362.52	43,079.12
2025-06-11	I	$INDU	42,882.86	43,115.69	42,738.62	42,865.77	-1.10	467,269,111	204,028	42,383.54	43,012.31
2025-06-10	I	$INDU	42,738.27	42,925.94	42,710.09	42,866.87	105.11	446,853,236	204,040	42,709.51	42,950.72
2025-06-09	I	$INDU	42,786.19	42,893.09	42,567.55	42,761.76	-1.11	485,788,857	204,045	42,641.59	42,924.59
2025-06-06	I	$INDU	42,631.82	42,924.56	42,582.55	42,762.87	443.13	416,673,467	204,040	42,453.43	42,976.29
2025-06-05	I	$INDU	42,487.89	42,601.45	42,211.69	42,319.74	-108.00	532,853,624	204,031	41,761.79	42,474.09
2025-06-04	I	$INDU	42,574.13	42,645.00	42,427.74	42,427.74	-91.90	409,602,242	204,037	42,149.35	42,502.92
2025-06-03	I	$INDU	42,304.50	42,568.38	42,186.44	42,519.64	214.16	504,410,303	204,048	42,095.75	42,594.87
2025-06-02	I	$INDU	42,199.94	42,317.00	41,853.62	42,305.48	35.41	454,680,454	204,047	42,092.12	42,460.26
2025-05-30	I	$INDU	42,192.35	42,376.08	41,906.16	42,270.07	54.34	801,680,359	204,032	41,865.85	42,437.51
2025-05-29	I	$INDU	42,190.02	42,266.00	41,828.35	42,215.73	117.03	665,311,488	204,044	41,637.87	42,352.07
2025-05-28	I	$INDU	42,361.63	42,448.72	42,042.26	42,098.70	-244.95	518,844,499	257,960	41,590.90	42,460.81
2025-05-27	I	$INDU	41,849.04	42,350.66	41,849.04	42,343.65	740.58	501,340,054	204,032	41,766.77	42,759.86
2025-05-26	I	$INDU	41,525.70	41,788.61	41,354.09	41,603.07	-256.02	497,069,984	22	41,041.99	42,533.71
2025-05-23	I	$INDU	41,525.70	41,788.61	41,354.09	41,603.07	-256.02	497,069,984	204,040	41,041.99	42,533.71
2025-05-22	I	$INDU	41,763.68	42,090.42	41,714.43	41,859.09	-1.35	476,082,013	204,029	41,465.88	42,256.18
2025-05-21	I	$INDU	42,354.46	42,439.27	41,785.22	41,860.44	-816.80	607,903,375	204,040	41,514.87	42,052.10
2025-05-20	I	$INDU	42,735.11	42,800.04	42,485.37	42,677.24	-114.83	441,539,150	204,041	42,063.17	43,520.35
2025-05-19	I	$INDU	42,542.81	42,842.04	42,337.71	42,792.07	137.33	536,835,049	204,020	42,468.00	43,565.90
2025-05-16	I	$INDU	42,356.20	42,663.68	42,232.56	42,654.74	331.99	621,257,601	204,050	41,945.70	42,922.50
2025-05-15	I	$INDU	41,777.98	42,351.42	41,777.98	42,322.75	271.69	736,433,572	128,901	41,732.40	42,408.19
2025-05-14	I	$INDU	42,150.09	42,254.75	41,952.86	42,051.06	-89.37	660,230,758	204,040	41,634.24	42,244.13
2025-05-13	I	$INDU	42,507.33	42,507.33	42,132.04	42,140.43	-269.67	729,866,234	204,047	41,806.29	42,289.37
2025-05-12	I	$INDU	41,899.05	42,418.05	41,899.05	42,410.10	1,160.72	653,817,290	204,050	41,946.87	42,540.29
2025-05-09	I	$INDU	41,405.48	41,512.43	41,150.73	41,249.38	-119.07	373,938,787	204,039	40,782.40	41,388.86
2025-05-08	I	$INDU	41,312.57	41,773.22	41,167.76	41,368.45	254.48	514,855,957	204,050	41,057.48	41,687.59
2025-05-07	I	$INDU	40,956.08	41,266.91	40,829.29	41,113.97	284.97	533,873,373	204,047	40,444.69	41,368.26
2025-05-06	I	$INDU	41,000.19	41,164.33	40,759.41	40,829.00	-389.83	416,112,116	204,048	40,421.09	40,851.25
2025-05-05	I	$INDU	41,173.38	41,445.91	41,063.44	41,218.83	-98.60	418,685,211	204,021	40,932.39	41,428.20
2025-05-02	I	$INDU	40,960.42	41,386.19	40,960.42	41,317.43	564.47	589,870,713	204,021	40,710.30	41,447.19
2025-05-01	I	$INDU	40,918.04	41,099.52	40,705.63	40,752.96	83.60	597,278,817	204,048	40,388.51	40,958.76
2025-04-30	I	$INDU	40,290.41	40,777.16	39,745.63	40,669.36	141.74	609,366,167	204,039	40,300.92	40,932.57
2025-04-29	I	$INDU	40,233.98	40,630.49	40,222.18	40,527.62	300.03	434,832,268	204,034	40,341.92	40,665.37
2025-04-28	I	$INDU	40,171.74	40,414.18	39,869.10	40,227.59	114.09	479,411,803	204,039	39,893.87	40,434.49
2025-04-25	I	$INDU	40,045.73	40,137.31	39,718.68	40,113.50	20.10	559,049,239	204,043	39,949.38	40,193.16
2025-04-24	I	$INDU	39,531.05	40,157.91	39,371.87	40,093.40	486.83	558,126,036	204,061	39,938.31	40,301.23
2025-04-23	I	$INDU	39,815.01	40,376.11	39,487.14	39,606.57	419.59	642,551,034	204,032	39,485.35	39,962.29
2025-04-22	I	$INDU	38,516.23	39,272.03	38,516.23	39,186.98	1,016.57	582,331,603	204,047	38,949.59	39,298.73
2025-04-21	I	$INDU	38,906.04	38,906.04	37,830.66	38,170.41	-971.82	620,877,855	204,042	37,860.30	38,624.66