Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-09-15	I	$INDU	45,848.39	45,978.43	45,771.88	45,883.45	49.23	405,192,429	204,045	45,718.60	46,087.35
2025-09-12	I	$INDU	46,077.14	46,077.14	45,813.93	45,834.22	-273.78	421,739,188	204,045	45,694.68	46,009.83
2025-09-11	I	$INDU	45,577.09	46,137.20	45,577.09	46,108.00	617.08	448,346,457	204,044	45,773.98	46,262.16
2025-09-10	I	$INDU	45,731.50	45,731.50	45,380.06	45,490.92	-220.42	579,920,461	204,045	45,210.19	45,577.83
2025-09-09	I	$INDU	45,547.62	45,764.20	45,433.51	45,711.34	196.39	449,655,404	204,045	45,571.01	45,832.13
2025-09-08	I	$INDU	45,430.61	45,542.56	45,277.73	45,514.95	114.09	472,242,829	204,048	45,238.34	45,640.28
2025-09-05	I	$INDU	45,656.49	45,770.20	45,211.78	45,400.86	-220.43	558,925,092	204,046	45,243.13	45,520.24
2025-09-04	I	$INDU	45,204.87	45,632.39	45,160.74	45,621.29	350.06	457,494,663	204,048	45,421.52	45,816.02
2025-09-03	I	$INDU	45,309.43	45,309.43	44,980.36	45,271.23	-24.58	479,211,130	204,044	45,014.72	45,297.23
2025-09-02	I	$INDU	45,287.73	45,295.81	44,948.16	45,295.81	-249.07	533,186,345	204,031	45,062.72	45,463.50
2025-09-01	I	$INDU	45,590.96	45,616.16	45,377.21	45,544.88	-92.02	497,403,767	25	45,335.89	45,649.38
2025-08-29	I	$INDU	45,590.96	45,616.16	45,377.21	45,544.88	-92.02	497,403,767	151,278	45,255.55	45,658.54
2025-08-28	I	$INDU	45,581.03	45,682.83	45,442.68	45,636.90	71.67	540,887,700	204,040	45,278.85	45,709.19
2025-08-27	I	$INDU	45,417.46	45,621.08	45,372.78	45,565.23	147.16	430,986,724	204,012	45,305.09	45,727.14
2025-08-26	I	$INDU	45,236.83	45,437.62	45,192.29	45,418.07	135.60	490,983,289	204,044	45,222.17	45,621.91
2025-08-25	I	$INDU	45,605.25	45,605.25	45,273.09	45,282.47	-349.27	393,964,907	204,031	45,067.52	45,549.31
2025-08-22	I	$INDU	44,952.88	45,757.84	44,952.88	45,631.74	846.24	484,727,067	204,048	45,399.88	45,785.41
2025-08-21	I	$INDU	44,808.21	44,892.61	44,579.03	44,785.50	-152.81	414,563,424	204,028	44,591.81	44,875.12
2025-08-20	I	$INDU	44,922.70	45,033.75	44,767.97	44,938.31	16.04	512,553,273	204,044	44,629.37	44,999.47
2025-08-19	I	$INDU	44,952.36	45,207.39	44,816.50	44,922.27	10.45	466,012,413	204,016	44,681.68	45,112.08
2025-08-18	I	$INDU	44,963.17	44,998.83	44,868.32	44,911.82	-34.30	416,460,565	204,040	44,748.99	45,214.06
2025-08-15	I	$INDU	45,159.91	45,203.52	44,897.98	44,946.12	34.86	547,278,201	204,039	44,720.53	45,122.66
2025-08-14	I	$INDU	44,890.84	44,948.70	44,690.50	44,911.26	-11.01	453,533,194	204,044	44,769.39	45,171.09
2025-08-13	I	$INDU	44,571.53	44,949.12	44,571.53	44,922.27	463.66	521,432,025	204,036	44,672.58	45,035.19
2025-08-12	I	$INDU	44,050.53	44,497.59	44,050.53	44,458.61	483.52	442,859,827	204,047	44,260.19	44,626.36
2025-08-11	I	$INDU	44,184.36	44,273.03	43,911.31	43,975.09	-200.52	431,515,675	204,044	43,747.91	44,127.91
2025-08-08	I	$INDU	44,044.95	44,272.75	44,028.94	44,175.61	206.97	452,505,751	204,037	44,034.96	44,374.15
2025-08-07	I	$INDU	44,430.09	44,498.43	43,799.20	43,968.64	-224.48	492,481,199	204,038	43,761.61	44,173.82
2025-08-06	I	$INDU	44,196.61	44,290.09	44,017.71	44,193.12	81.38	518,973,796	204,042	44,037.24	44,343.17
2025-08-05	I	$INDU	44,200.07	44,308.50	43,923.81	44,111.74	-61.90	466,507,519	204,036	43,949.71	44,310.41
2025-08-04	I	$INDU	43,724.02	44,188.36	43,724.02	44,173.64	585.06	519,870,016	203,929	44,057.28	44,335.24
2025-08-01	I	$INDU	43,781.77	43,781.77	43,340.68	43,588.58	-542.40	705,157,538	204,044	43,523.61	43,788.54
2025-07-31	I	$INDU	44,665.82	44,665.82	44,049.01	44,130.98	-330.30	689,045,615	204,021	43,984.07	44,417.42
2025-07-30	I	$INDU	44,677.90	44,739.53	44,261.71	44,461.28	-171.71	464,221,945	204,016	44,493.15	44,702.58
2025-07-29	I	$INDU	44,833.74	44,883.66	44,568.83	44,632.99	-204.57	492,116,155	204,039	44,364.93	44,728.52
2025-07-28	I	$INDU	44,946.98	44,946.98	44,739.96	44,837.56	-64.36	416,514,799	204,028	44,775.73	44,987.98
2025-07-25	I	$INDU	44,757.28	44,944.46	44,650.59	44,901.92	208.01	371,732,286	204,036	44,708.60	44,995.35
2025-07-24	I	$INDU	44,776.41	44,912.27	44,674.57	44,693.91	-316.38	453,005,543	204,037	44,574.35	44,867.56
2025-07-23	I	$INDU	44,661.12	45,016.71	44,638.44	45,010.29	507.85	446,633,204	204,042	44,819.18	45,014.96
2025-07-22	I	$INDU	44,338.62	44,542.53	44,272.60	44,502.44	179.37	483,568,319	204,004	44,329.03	44,673.99
2025-07-21	I	$INDU	44,368.40	44,601.85	44,311.42	44,323.07	-19.12	446,594,437	166,021	44,204.31	44,468.81
2025-07-18	I	$INDU	44,571.68	44,571.68	44,224.59	44,342.19	-142.30	497,807,218	204,044	44,138.36	44,446.56
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	198,194	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	204,046	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	204,005	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	196,059	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	152,089	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	204,010	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