Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-06-30	I	$INDU	44,020.66	44,138.69	43,889.16	44,094.77	275.50	621,193,107	201,621	43,858.61	44,232.65
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
2025-04-18	I	$INDU	39,745.58	39,745.58	38,950.31	39,142.23	-527.16	657,408,472	25	38,850.50	39,554.93
2025-04-17	I	$INDU	39,745.58	39,745.58	38,950.31	39,142.23	-527.16	657,408,472	204,050	38,850.50	39,554.93
2025-04-16	I	$INDU	40,179.49	40,416.80	39,394.75	39,669.39	-699.57	737,553,998	202,583	39,494.26	39,938.74
2025-04-15	I	$INDU	40,527.82	40,791.18	40,346.94	40,368.96	-155.83	529,801,286	204,042	39,915.51	40,553.80
2025-04-14	I	$INDU	40,546.15	40,778.29	40,159.02	40,524.79	312.08	667,016,672	203,932	39,952.58	40,663.83
2025-04-11	I	$INDU	39,493.42	40,404.27	39,255.21	40,212.71	619.05	742,808,224	204,043	39,764.42	40,524.05
2025-04-10	I	$INDU	39,996.93	39,996.93	38,427.70	39,593.66	-1,014.79	1,023,496,252	204,016	38,963.48	39,892.46
2025-04-09	I	$INDU	37,387.91	40,778.70	37,275.69	40,608.45	2,962.86	1,412,967,501	204,045	40,539.42	40,993.37
2025-04-08	I	$INDU	38,827.10	39,426.60	37,103.86	37,645.59	-320.01	1,051,227,010	204,032	37,050.39	37,853.72
2025-04-07	I	$INDU	37,879.65	39,207.02	36,611.78	37,965.60	-349.26	1,363,964,384	204,047	38,144.53	38,634.01
2025-04-04	I	$INDU	40,097.90	40,097.90	38,264.87	38,314.86	-2,231.07	1,290,108,622	204,040	38,072.67	38,482.49
2025-04-03	I	$INDU	40,986.52	41,173.62	40,513.11	40,545.93	-1,679.39	945,746,916	204,030	40,393.31	40,793.04
2025-04-02	I	$INDU	41,736.08	42,382.27	41,629.70	42,225.32	235.36	492,057,360	204,031	41,529.68	41,810.41
2025-04-01	I	$INDU	41,879.75	42,140.66	41,519.90	41,989.96	-11.80	514,616,026	203,923	41,618.32	42,113.63
2025-03-31	I	$INDU	41,382.52	42,147.38	41,148.13	42,001.76	417.86	732,221,004	204,045	41,509.09	42,074.29