Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DJI: BKC )

219.42 +1.73 (+0.79%)
Daily Price Updated: 1:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 18, 2022 235.24 235.24 227.96 231.06 0 -4.18(-1.78%)
Feb 17, 2022 237.16 238.85 234.11 235.24 0 -1.92(-0.81%)
Feb 16, 2022 236.27 239.08 235.14 237.16 0 +0.89(+0.38%)
Feb 15, 2022 232.66 236.69 232.05 236.27 0 +3.61(+1.55%)
Feb 14, 2022 236.55 238.29 230.12 232.66 0 -6.88(-2.87%)
Feb 10, 2022 242.54 244.39 238.25 239.54 0 -2.98(-1.23%)
Feb 09, 2022 233.89 243.60 233.14 242.52 0 +8.71(+3.73%)
Feb 08, 2022 227.03 234.76 227.03 233.81 0 +6.90(+3.04%)
Feb 07, 2022 227.09 228.06 224.96 226.91 0 -0.07(-0.03%)
Feb 04, 2022 228.90 229.37 223.51 226.98 0 +2.86(+1.28%)
Feb 02, 2022 222.14 225.52 221.72 224.12 0 +1.98(+0.89%)
Feb 01, 2022 220.64 226.04 220.64 222.14 0 +1.50(+0.68%)
Jan 31, 2022 221.39 223.08 219.42 220.64 0 -0.75(-0.34%)
Jan 28, 2022 217.78 223.27 216.14 221.39 0 +3.61(+1.66%)
Jan 27, 2022 224.21 224.21 217.40 217.78 0 -6.43(-2.87%)
Jan 26, 2022 223.27 226.41 222.66 224.21 0 +0.94(+0.42%)
Jan 25, 2022 218.62 224.26 218.62 223.27 0 +4.65(+2.13%)
Jan 24, 2022 223.27 223.27 216.37 218.62 0 -4.65(-2.08%)
Jan 21, 2022 228.67 228.67 221.49 223.27 0 -5.40(-2.36%)
Jan 20, 2022 229.42 229.84 226.18 228.67 0 -0.75(-0.33%)
Jan 19, 2022 224.87 229.93 224.26 229.42 0 +4.55(+2.02%)
Jan 18, 2022 224.91 226.79 223.13 224.87 0 -0.04(-0.02%)
Jan 14, 2022 224.91 224.91 224.91 224.91 0 +2.48(+1.11%)
Jan 13, 2022 226.04 227.73 222.10 222.43 0 -3.61(-1.60%)
Jan 12, 2022 222.47 229.70 222.47 226.04 0 +3.57(+1.60%)
Jan 11, 2022 220.45 223.51 219.38 222.47 0 +2.02(+0.92%)
Jan 10, 2022 223.79 224.30 218.25 220.45 0 -3.34(-1.49%)
Jan 07, 2022 217.45 225.66 217.12 223.79 0 +6.34(+2.92%)
Jan 06, 2022 217.50 217.69 213.56 217.45 0 -0.05(-0.02%)
Jan 05, 2022 217.50 219.38 215.90 217.50 0 +0.00(+0.00%)
Jan 04, 2022 209.57 221.25 209.57 217.50 0 +7.93(+3.78%)
Jan 03, 2022 212.20 212.99 206.99 209.57 0 -2.63(-1.24%)
Dec 31, 2021 214.78 214.78 210.32 212.20 0 -2.58(-1.20%)
Dec 30, 2021 214.82 215.53 212.29 214.78 0 -0.04(-0.02%)
Dec 29, 2021 211.73 215.76 211.49 214.82 0 +3.09(+1.46%)
Dec 28, 2021 213.09 214.35 211.21 211.73 0 -1.36(-0.64%)
Dec 27, 2021 216.98 216.98 212.62 213.09 0 -3.89(-1.79%)
Dec 23, 2021 216.98 216.98 216.98 216.98 0 -2.21(-1.01%)
Dec 22, 2021 214.21 220.55 214.07 219.19 0 +4.98(+2.32%)
Dec 21, 2021 210.32 215.29 210.32 214.21 0 +3.89(+1.85%)
Dec 20, 2021 220.31 220.31 209.57 210.32 0 -9.99(-4.53%)
Dec 17, 2021 222.29 223.36 219.66 220.31 0 -1.98(-0.89%)
Dec 16, 2021 222.71 225.52 218.95 222.29 0 -0.42(-0.19%)
Dec 15, 2021 222.57 226.65 221.16 222.71 0 +0.14(+0.06%)
Dec 14, 2021 222.14 224.40 220.92 222.57 0 +0.43(+0.19%)
Dec 13, 2021 218.30 224.68 218.30 222.14 0 +3.84(+1.76%)
Dec 10, 2021 225.43 225.99 217.69 218.30 0 -7.13(-3.16%)
Dec 09, 2021 229.18 229.93 224.16 225.43 0 -3.75(-1.64%)
Dec 08, 2021 228.34 232.19 227.35 229.18 0 +0.84(+0.37%)
Dec 07, 2021 234.49 236.83 226.13 228.34 0 -5.96(-2.54%)
Dec 06, 2021 228.39 235.42 227.49 234.30 0 +5.91(+2.59%)
Dec 03, 2021 222.05 229.70 222.05 228.39 0 +6.34(+2.86%)
Dec 02, 2021 218.91 223.36 217.50 222.05 0 +3.14(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.