Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-12-08	I	$INDU	36,084.82	36,296.20	36,061.64	36,247.87	130.49	295,189,179	204,049	36,175.31	36,298.69
2023-12-07	I	$INDU	36,124.17	36,164.17	36,021.95	36,117.38	62.95	290,169,350	199,136	35,976.73	36,211.29
2023-12-06	I	$INDU	36,183.73	36,292.58	36,024.25	36,054.43	-70.13	283,244,238	204,046	35,915.76	36,165.36
2023-12-05	I	$INDU	36,135.65	36,164.68	36,010.85	36,124.56	-79.88	311,217,890	204,046	36,010.01	36,241.08
2023-12-04	I	$INDU	36,089.38	36,238.18	36,029.69	36,204.44	-41.06	330,585,144	204,055	36,004.61	36,265.60
2023-12-01	I	$INDU	35,914.45	36,264.85	35,914.45	36,245.50	294.61	321,843,123	204,052	36,168.06	36,282.61
2023-11-30	I	$INDU	35,596.57	35,970.70	35,592.22	35,950.89	520.47	435,546,326	204,046	35,768.53	35,996.24
2023-11-29	I	$INDU	35,436.80	35,579.13	35,405.89	35,430.42	13.44	299,337,198	188,005	35,472.40	35,629.20
2023-11-28	I	$INDU	35,332.13	35,518.67	35,307.73	35,416.98	83.51	263,095,184	204,049	35,346.32	35,492.31
2023-11-27	I	$INDU	35,376.44	35,410.37	35,280.57	35,333.47	-56.68	258,348,230	204,056	35,252.93	35,396.61
2023-11-24	I	$INDU	35,299.90	35,399.44	35,299.90	35,390.15	117.12	117,041,414	117,657	35,292.08	35,418.16
2023-11-23	I	$INDU	35,189.33	35,315.20	35,155.80	35,273.03	184.74	237,297,853	32	35,199.22	35,294.32
2023-11-22	I	$INDU	35,189.33	35,315.20	35,155.80	35,273.03	184.74	237,297,853	204,045	35,141.28	35,304.87
2023-11-21	I	$INDU	35,104.84	35,118.04	35,038.44	35,088.29	-62.75	271,121,335	204,048	34,954.57	35,167.84
2023-11-20	I	$INDU	34,932.49	35,227.48	34,907.98	35,151.04	203.76	339,636,025	204,049	35,022.06	35,196.65
2023-11-17	I	$INDU	34,964.82	35,028.22	34,882.82	34,947.28	1.81	343,386,652	204,047	34,844.37	35,006.96
2023-11-16	I	$INDU	34,868.03	35,022.46	34,818.03	34,945.47	-45.74	436,835,917	204,045	34,794.94	35,078.08
2023-11-15	I	$INDU	34,906.72	35,051.10	34,868.48	34,991.21	163.51	347,799,451	204,054	34,830.20	35,037.54
2023-11-14	I	$INDU	34,581.20	34,931.01	34,581.20	34,827.70	489.83	331,236,209	200,923	34,726.07	34,945.93
2023-11-13	I	$INDU	34,259.25	34,405.84	34,205.81	34,337.87	54.77	248,505,208	204,048	34,209.28	34,395.93
2023-11-10	I	$INDU	34,020.82	34,310.36	33,905.62	34,283.10	391.16	302,469,547	204,057	34,082.68	34,304.45
2023-11-09	I	$INDU	34,163.71	34,167.54	33,859.77	33,891.94	-220.33	332,639,980	204,045	33,850.55	33,996.80
2023-11-08	I	$INDU	34,185.92	34,252.75	33,996.20	34,112.27	-40.33	280,332,733	199,455	34,030.15	34,195.84
2023-11-07	I	$INDU	34,075.65	34,206.98	34,026.72	34,152.60	56.74	285,175,602	202,710	34,034.96	34,235.71
2023-11-06	I	$INDU	34,092.61	34,167.26	33,989.72	34,095.86	34.54	267,348,353	204,048	33,980.65	34,189.91
2023-11-03	I	$INDU	33,988.83	34,163.63	33,946.60	34,061.32	222.24	311,003,327	204,047	33,996.80	34,146.67
2023-11-02	I	$INDU	33,457.82	33,852.96	33,450.03	33,839.08	564.50	311,128,030	204,048	33,734.88	33,914.48
2023-11-01	I	$INDU	33,081.87	33,337.15	33,010.85	33,274.58	221.71	307,572,581	204,046	33,048.12	33,405.54
2023-10-31	I	$INDU	33,029.11	33,070.28	32,787.12	33,052.87	123.91	310,014,538	189,225	32,797.74	33,069.74
2023-10-30	I	$INDU	32,537.54	33,002.97	32,537.54	32,928.96	511.37	300,242,693	204,049	32,802.82	32,993.75
2023-10-27	I	$INDU	32,782.40	32,787.56	32,327.20	32,417.59	-366.71	376,976,879	204,060	32,367.43	32,554.21
2023-10-26	I	$INDU	33,017.17	33,105.03	32,743.99	32,784.30	-251.63	379,884,716	204,048	32,713.18	32,960.53
2023-10-25	I	$INDU	33,203.53	33,267.91	32,989.72	33,035.93	-105.45	355,692,019	204,048	32,950.51	33,206.57
2023-10-24	I	$INDU	33,089.64	33,272.19	32,988.43	33,141.38	204.97	359,232,757	204,046	33,140.39	33,433.42
2023-10-23	I	$INDU	32,993.02	33,234.85	32,892.19	32,936.41	-190.87	345,435,041	203,998	32,921.12	33,136.51
2023-10-20	I	$INDU	33,365.27	33,425.77	33,118.12	33,127.28	-286.89	330,150,558	204,049	33,004.23	33,262.92
2023-10-19	I	$INDU	33,669.52	33,852.39	33,368.58	33,414.17	-250.91	307,065,141	204,046	33,251.45	33,432.36
2023-10-18	I	$INDU	33,960.25	33,991.51	33,598.64	33,665.08	-332.57	286,698,223	192,104	33,597.66	33,816.41
2023-10-17	I	$INDU	33,869.84	34,147.63	33,854.70	33,997.65	13.11	281,010,422	204,047	33,826.82	34,050.51
2023-10-16	I	$INDU	33,832.42	34,088.98	33,832.42	33,984.54	314.25	272,987,965	204,048	33,865.97	34,078.26
2023-10-13	I	$INDU	33,733.34	33,957.72	33,551.58	33,670.29	39.15	306,344,153	204,046	33,523.91	33,712.01
2023-10-12	I	$INDU	33,845.65	33,863.80	33,455.60	33,631.14	-173.73	290,364,412	204,048	33,508.62	33,790.05
2023-10-11	I	$INDU	33,822.20	33,882.55	33,612.25	33,804.87	65.57	256,562,562	204,057	33,787.54	33,939.39
2023-10-10	I	$INDU	33,683.41	33,898.22	33,604.32	33,739.30	134.65	255,646,943	204,054	33,623.10	33,818.78
2023-10-09	I	$INDU	33,259.84	33,631.81	33,253.69	33,604.65	197.07	229,795,195	204,048	33,490.82	33,722.23
2023-10-06	I	$INDU	33,040.70	33,557.69	32,846.94	33,407.58	288.01	336,610,238	204,049	33,363.89	33,509.54
2023-10-05	I	$INDU	33,099.23	33,174.38	32,941.56	33,119.57	-9.98	278,481,996	204,049	32,920.72	33,198.85
2023-10-04	I	$INDU	33,034.18	33,156.45	32,873.23	33,129.55	127.17	288,687,156	204,048	32,942.21	33,167.28
2023-10-03	I	$INDU	33,318.84	33,398.54	32,916.20	33,002.38	-430.97	295,142,696	203,976	32,946.49	33,128.53
2023-10-02	I	$INDU	33,455.50	33,511.91	33,219.56	33,433.35	-74.15	275,632,312	204,049	33,359.08	33,548.49
2023-09-29	I	$INDU	33,882.61	33,893.68	33,407.45	33,507.50	-158.84	322,205,422	201,597	33,471.45	33,652.50
2023-09-28	I	$INDU	33,519.44	33,777.90	33,473.50	33,666.34	116.07	278,926,388	204,049	33,552.25	33,782.07
2023-09-27	I	$INDU	33,682.81	33,731.65	33,306.30	33,550.27	-68.61	302,725,328	204,079	33,474.68	33,711.29
2023-09-26	I	$INDU	33,862.68	33,879.93	33,569.60	33,618.88	-388.00	282,204,266	203,294	33,586.06	33,717.81
2023-09-25	I	$INDU	33,907.59	34,017.53	33,780.67	34,006.88	43.04	230,070,361	204,047	33,906.11	34,211.26
2023-09-22	I	$INDU	34,077.08	34,156.15	33,947.24	33,963.84	-106.58	271,273,859	204,049	33,916.79	34,125.58
2023-09-21	I	$INDU	34,332.23	34,378.30	34,058.72	34,070.42	-370.46	334,333,871	204,049	33,983.88	34,247.38
2023-09-20	I	$INDU	34,575.50	34,776.28	34,434.29	34,440.88	-76.85	294,106,983	204,051	34,296.61	34,518.39
2023-09-19	I	$INDU	34,571.84	34,597.56	34,311.69	34,517.73	-106.57	287,529,849	204,041	34,406.02	34,564.13
2023-09-18	I	$INDU	34,612.29	34,725.06	34,545.35	34,624.30	6.06	257,311,397	204,048	34,572.43	34,780.24
2023-09-15	I	$INDU	34,902.04	34,902.04	34,572.27	34,618.24	-288.87	592,245,455	204,048	34,582.72	34,722.77
2023-09-14	I	$INDU	34,687.50	34,977.97	34,687.50	34,907.11	331.58	308,295,091	204,080	34,847.99	35,028.12
2023-09-13	I	$INDU	34,667.28	34,767.11	34,509.95	34,575.53	-70.46	298,571,700	204,049	34,451.63	34,682.17
2023-09-12	I	$INDU	34,620.02	34,852.61	34,560.55	34,645.99	-17.73	318,671,651	204,049	34,538.89	34,790.52
2023-09-11	I	$INDU	34,650.01	34,784.52	34,578.59	34,663.72	87.13	295,455,026	180,146	34,578.30	34,758.03