Mini Dow Jones Indus.-$5 Sep 22 (YM=F)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 33,849.00 | 33,976.00 | 33,786.00 | 33,926.00 | 33,926.00 | 68,265 |
| 15 Aug 2022 | 33,708.00 | 33,924.00 | 33,485.00 | 33,873.00 | 33,873.00 | 136,090 |
| 12 Aug 2022 | 33,360.00 | 33,728.00 | 33,295.00 | 33,718.00 | 33,718.00 | 136,090 |
| 11 Aug 2022 | 33,299.00 | 33,625.00 | 33,255.00 | 33,304.00 | 33,304.00 | 172,618 |
| 10 Aug 2022 | 32,768.00 | 33,331.00 | 32,678.00 | 33,260.00 | 33,260.00 | 176,366 |
| 09 Aug 2022 | 32,857.00 | 32,881.00 | 32,662.00 | 32,737.00 | 32,737.00 | 145,113 |
| 08 Aug 2022 | 32,750.00 | 33,065.00 | 32,665.00 | 32,792.00 | 32,792.00 | 181,497 |
| 05 Aug 2022 | 32,688.00 | 32,786.00 | 32,431.00 | 32,757.00 | 32,757.00 | 175,484 |
| 04 Aug 2022 | 32,746.00 | 32,866.00 | 32,601.00 | 32,681.00 | 32,681.00 | 132,259 |
| 03 Aug 2022 | 32,420.00 | 32,873.00 | 32,342.00 | 32,770.00 | 32,770.00 | 161,494 |
| 02 Aug 2022 | 32,766.00 | 32,781.00 | 32,350.00 | 32,365.00 | 32,365.00 | 228,064 |
| 01 Aug 2022 | 32,827.00 | 32,938.00 | 32,602.00 | 32,767.00 | 32,767.00 | 191,675 |
| 29 Jul 2022 | 32,567.00 | 32,887.00 | 32,458.00 | 32,825.00 | 32,825.00 | 162,738 |
| 28 Jul 2022 | 32,144.00 | 32,609.00 | 31,944.00 | 32,490.00 | 32,490.00 | 206,840 |
| 27 Jul 2022 | 31,762.00 | 32,315.00 | 31,761.00 | 32,172.00 | 32,172.00 | 210,158 |
| 26 Jul 2022 | 31,840.00 | 31,916.00 | 31,665.00 | 31,732.00 | 31,732.00 | 166,357 |
| 25 Jul 2022 | 31,872.00 | 32,065.00 | 31,773.00 | 31,967.00 | 31,967.00 | 137,103 |
| 22 Jul 2022 | 31,982.00 | 32,193.00 | 31,704.00 | 31,875.00 | 31,875.00 | 155,954 |
| 21 Jul 2022 | 31,791.00 | 32,032.00 | 31,504.00 | 32,007.00 | 32,007.00 | 158,137 |
| 20 Jul 2022 | 31,809.00 | 31,980.00 | 31,621.00 | 31,853.00 | 31,853.00 | 153,532 |
| 19 Jul 2022 | 31,064.00 | 31,844.00 | 31,031.00 | 31,791.00 | 31,791.00 | 143,737 |
| 18 Jul 2022 | 31,298.00 | 31,614.00 | 30,947.00 | 31,047.00 | 31,047.00 | 147,514 |
| 15 Jul 2022 | 30,633.00 | 31,264.00 | 30,495.00 | 31,247.00 | 31,247.00 | 190,105 |
| 14 Jul 2022 | 30,700.00 | 30,774.00 | 30,109.00 | 30,604.00 | 30,604.00 | 172,967 |
| 13 Jul 2022 | 30,968.00 | 31,309.00 | 30,475.00 | 30,758.00 | 30,758.00 | 198,516 |
| 12 Jul 2022 | 31,177.00 | 31,328.00 | 30,828.00 | 30,966.00 | 30,966.00 | 148,977 |
| 11 Jul 2022 | 31,323.00 | 31,344.00 | 31,040.00 | 31,140.00 | 31,140.00 | 130,932 |
| 08 Jul 2022 | 31,309.00 | 31,490.00 | 31,187.00 | 31,310.00 | 31,310.00 | 146,486 |
| 07 Jul 2022 | 31,054.00 | 31,404.00 | 30,898.00 | 31,367.00 | 31,367.00 | 123,735 |
| 06 Jul 2022 | 30,958.00 | 31,206.00 | 30,739.00 | 31,013.00 | 31,013.00 | 169,287 |
| 05 Jul 2022 | 31,051.00 | 31,220.00 | 30,331.00 | 30,936.00 | 30,936.00 | 213,590 |
| 04 Jul 2022 | - | - | - | - | - | - |
| 01 Jul 2022 | 30,720.00 | 31,116.00 | 30,422.00 | 31,061.00 | 31,061.00 | 180,467 |
| 30 Jun 2022 | 31,021.00 | 31,034.00 | 30,406.00 | 30,781.00 | 30,781.00 | 186,268 |
| 29 Jun 2022 | 30,966.00 | 31,142.00 | 30,861.00 | 30,999.00 | 30,999.00 | 147,968 |
| 28 Jun 2022 | 31,464.00 | 31,867.00 | 30,905.00 | 30,933.00 | 30,933.00 | 164,024 |
| 27 Jun 2022 | 31,466.00 | 31,695.00 | 31,331.00 | 31,421.00 | 31,421.00 | 125,464 |
| 24 Jun 2022 | 30,568.00 | 31,508.00 | 30,538.00 | 31,487.00 | 31,487.00 | 139,775 |
| 23 Jun 2022 | 30,478.00 | 30,698.00 | 30,247.00 | 30,672.00 | 30,672.00 | 208,468 |
| 22 Jun 2022 | 30,524.00 | 30,770.00 | 30,003.00 | 30,471.00 | 30,471.00 | 210,521 |
| 21 Jun 2022 | 29,930.00 | 30,646.00 | 29,741.00 | 30,525.00 | 30,525.00 | 202,383 |
| 20 Jun 2022 | 29,930.00 | 30,219.00 | 29,741.00 | 30,148.00 | 30,148.00 | 252,835 |
| 17 Jun 2022 | 30,021.00 | 30,214.00 | 29,800.00 | 29,806.19 | 29,806.19 | 252,835 |
| 16 Jun 2022 | 30,727.00 | 30,943.00 | 29,741.00 | 29,928.00 | 29,928.00 | 38,759 |
| 15 Jun 2022 | 30,383.00 | 31,008.00 | 30,172.00 | 30,661.00 | 30,661.00 | 48,553 |
| 14 Jun 2022 | 30,531.00 | 30,874.00 | 30,137.00 | 30,375.00 | 30,375.00 | 69,324 |
| 13 Jun 2022 | 31,254.00 | 31,293.00 | 30,355.00 | 30,527.00 | 30,527.00 | 112,007 |
| 10 Jun 2022 | 32,319.00 | 32,346.00 | 31,368.00 | 31,388.00 | 31,388.00 | 149,283 |
| 09 Jun 2022 | 32,909.00 | 33,110.00 | 32,252.00 | 32,263.00 | 32,263.00 | 179,160 |
| 08 Jun 2022 | 33,107.00 | 33,169.00 | 32,806.00 | 32,889.00 | 32,889.00 | 146,008 |
| 07 Jun 2022 | 32,903.00 | 33,198.00 | 32,603.00 | 33,165.00 | 33,165.00 | 155,264 |
| 06 Jun 2022 | 32,967.00 | 33,229.00 | 32,805.00 | 32,912.00 | 32,912.00 | 140,650 |
| 03 Jun 2022 | 33,250.00 | 33,317.00 | 32,824.00 | 32,888.00 | 32,888.00 | 161,880 |
| 02 Jun 2022 | 32,763.00 | 33,263.00 | 32,491.00 | 33,223.00 | 33,223.00 | 162,371 |
| 01 Jun 2022 | 33,067.00 | 33,254.00 | 32,563.00 | 32,798.00 | 32,798.00 | 176,385 |
| 31 May 2022 | 33,201.00 | 33,434.00 | 32,722.00 | 32,971.00 | 32,971.00 | 219,698 |
| 30 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 32,531.00 | 33,239.00 | 32,485.00 | 33,158.00 | 33,158.00 | 139,299 |
| 26 May 2022 | 32,074.00 | 32,738.00 | 31,996.00 | 32,600.00 | 32,600.00 | 153,646 |
| 25 May 2022 | 31,943.00 | 32,215.00 | 31,683.00 | 32,076.00 | 32,076.00 | 180,970 |
| 24 May 2022 | 31,782.00 | 31,972.00 | 31,315.00 | 31,880.00 | 31,880.00 | 204,978 |
| 23 May 2022 | 31,288.00 | 31,925.00 | 31,286.00 | 31,839.00 | 31,839.00 | 181,351 |
| 20 May 2022 | 31,209.00 | 31,548.00 | 30,585.00 | 31,213.00 | 31,213.00 | 217,514 |
| 19 May 2022 | 31,397.00 | 31,524.00 | 30,955.00 | 31,202.00 | 31,202.00 | 222,586 |
| 18 May 2022 | 32,629.00 | 32,651.00 | 31,299.00 | 31,440.00 | 31,440.00 | 168,601 |
| 17 May 2022 | 32,139.00 | 32,692.00 | 32,129.00 | 32,581.00 | 32,581.00 | 166,271 |
| 16 May 2022 | 32,148.00 | 32,453.00 | 31,867.00 | 32,159.00 | 32,159.00 | 167,019 |
| 13 May 2022 | 31,556.00 | 32,201.00 | 31,556.00 | 32,120.00 | 32,120.00 | 171,076 |
| 12 May 2022 | 31,803.00 | 31,893.00 | 31,148.00 | 31,652.00 | 31,652.00 | 256,197 |
| 11 May 2022 | 32,048.00 | 32,506.00 | 31,715.00 | 31,743.00 | 31,743.00 | 264,401 |
| 10 May 2022 | 32,206.00 | 32,663.00 | 31,805.00 | 32,087.00 | 32,087.00 | 239,430 |
| 09 May 2022 | 32,624.00 | 32,690.00 | 32,037.00 | 32,161.00 | 32,161.00 | 242,482 |
| 06 May 2022 | 32,933.00 | 32,966.00 | 32,376.00 | 32,809.00 | 32,809.00 | 241,720 |
| 05 May 2022 | 33,926.00 | 34,020.00 | 32,589.00 | 32,910.00 | 32,910.00 | 252,365 |
| 04 May 2022 | 33,041.00 | 34,027.00 | 32,925.00 | 33,969.00 | 33,969.00 | 188,059 |
| 03 May 2022 | 32,960.00 | 33,254.00 | 32,806.00 | 33,033.00 | 33,033.00 | 162,760 |
| 02 May 2022 | 32,988.00 | 33,145.00 | 32,358.00 | 32,980.00 | 32,980.00 | 222,204 |
| 29 Apr 2022 | 33,735.00 | 33,903.00 | 32,820.00 | 32,882.00 | 32,882.00 | 202,184 |
| 28 Apr 2022 | 33,308.00 | 33,968.00 | 33,155.00 | 33,828.00 | 33,828.00 | 211,619 |
| 27 Apr 2022 | 33,163.00 | 33,611.00 | 33,015.00 | 33,226.00 | 33,226.00 | 239,696 |
| 26 Apr 2022 | 33,965.00 | 34,038.00 | 33,081.00 | 33,160.00 | 33,160.00 | 222,151 |
| 25 Apr 2022 | 33,644.00 | 34,021.00 | 33,230.00 | 33,965.00 | 33,965.00 | 265,193 |
| 22 Apr 2022 | 34,696.00 | 34,719.00 | 33,594.00 | 33,728.00 | 33,728.00 | 234,366 |
| 21 Apr 2022 | 35,125.00 | 35,413.00 | 34,635.00 | 34,709.00 | 34,709.00 | 195,639 |
| 20 Apr 2022 | 34,785.00 | 35,233.00 | 34,728.00 | 35,079.00 | 35,079.00 | 207,813 |
| 19 Apr 2022 | 34,397.00 | 34,897.00 | 34,226.00 | 34,841.00 | 34,841.00 | 172,165 |
| 18 Apr 2022 | 34,369.00 | 34,530.00 | 34,179.00 | 34,313.00 | 34,313.00 | 138,271 |
| 14 Apr 2022 | 34,463.00 | 34,794.00 | 34,340.00 | 34,358.00 | 34,358.00 | 168,122 |
| 13 Apr 2022 | 34,178.00 | 34,511.00 | 34,052.00 | 34,482.00 | 34,482.00 | 161,480 |
| 12 Apr 2022 | 34,232.00 | 34,582.00 | 34,002.00 | 34,139.00 | 34,139.00 | 193,135 |
| 11 Apr 2022 | 34,636.00 | 34,668.00 | 34,181.00 | 34,219.00 | 34,219.00 | 159,044 |
| 08 Apr 2022 | 34,481.00 | 34,820.00 | 34,368.00 | 34,613.00 | 34,613.00 | 156,893 |
| 07 Apr 2022 | 34,370.00 | 34,613.00 | 34,093.00 | 34,490.00 | 34,490.00 | 168,413 |
| 06 Apr 2022 | 34,595.00 | 34,608.00 | 34,178.00 | 34,399.00 | 34,399.00 | 185,467 |
| 05 Apr 2022 | 34,802.00 | 35,015.00 | 34,469.00 | 34,550.00 | 34,550.00 | 152,767 |
| 04 Apr 2022 | 34,688.00 | 34,849.00 | 34,514.00 | 34,829.00 | 34,829.00 | 117,196 |
| 01 Apr 2022 | 34,702.00 | 34,805.00 | 34,437.00 | 34,718.00 | 34,718.00 | 152,091 |
| 31 Mar 2022 | 35,124.00 | 35,215.00 | 34,592.00 | 34,618.00 | 34,618.00 | 137,841 |
| 30 Mar 2022 | 35,154.00 | 35,257.00 | 34,955.00 | 35,117.00 | 35,117.00 | 121,051 |
| 29 Mar 2022 | 34,848.00 | 35,281.00 | 34,826.00 | 35,190.00 | 35,190.00 | 147,281 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
