Mini Dow Jones Indus.-$5 Dec 22 (YM=F)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 02:51AM EST. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 34,403.00 | 34,417.00 | 34,321.00 | 34,402.00 | 34,402.00 | 10,225 |
| 01 Dec 2022 | - | - | - | - | - | - |
| 30 Nov 2022 | 33,866.00 | 34,647.00 | 33,623.00 | 34,599.00 | 34,599.00 | 173,499 |
| 29 Nov 2022 | 33,872.00 | 33,993.00 | 33,668.00 | 33,857.00 | 33,857.00 | 173,499 |
| 28 Nov 2022 | 34,300.00 | 34,321.00 | 33,805.00 | 33,871.00 | 33,871.00 | 177,639 |
| 27 Nov 2022 | - | - | - | - | - | - |
| 25 Nov 2022 | 34,255.00 | 34,393.00 | 34,206.00 | 34,356.00 | 34,356.00 | 98,196 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 34,134.00 | 34,277.00 | 34,015.00 | 34,211.00 | 34,211.00 | 161,911 |
| 22 Nov 2022 | 33,734.00 | 34,138.00 | 33,658.00 | 34,126.00 | 34,126.00 | 142,859 |
| 21 Nov 2022 | 33,762.00 | 33,899.00 | 33,585.00 | 33,735.00 | 33,735.00 | 144,240 |
| 20 Nov 2022 | - | - | - | - | - | - |
| 18 Nov 2022 | 33,581.00 | 33,855.00 | 33,469.00 | 33,775.00 | 33,775.00 | 162,980 |
| 17 Nov 2022 | 33,675.00 | 33,732.00 | 33,189.00 | 33,581.00 | 33,581.00 | 170,670 |
| 16 Nov 2022 | 33,569.00 | 33,733.00 | 33,471.00 | 33,591.00 | 33,591.00 | 178,326 |
| 15 Nov 2022 | 33,628.00 | 34,026.00 | 33,324.00 | 33,605.00 | 33,605.00 | 257,569 |
| 14 Nov 2022 | 33,645.00 | 33,981.00 | 33,550.00 | 33,561.00 | 33,561.00 | 178,089 |
| 13 Nov 2022 | - | - | - | - | - | - |
| 11 Nov 2022 | 33,796.00 | 33,982.00 | 33,409.00 | 33,763.00 | 33,763.00 | 229,775 |
| 10 Nov 2022 | 32,535.00 | 33,800.00 | 32,450.00 | 33,712.00 | 33,712.00 | 260,408 |
| 09 Nov 2022 | 33,113.00 | 33,225.00 | 32,487.00 | 32,527.00 | 32,527.00 | 217,271 |
| 08 Nov 2022 | 32,814.00 | 33,366.00 | 32,766.00 | 33,175.00 | 33,175.00 | 223,719 |
| 07 Nov 2022 | 32,272.00 | 32,904.00 | 32,113.00 | 32,838.00 | 32,838.00 | 184,169 |
| 05 Nov 2022 | - | - | - | - | - | - |
| 03 Nov 2022 | 31,995.00 | 32,632.00 | 31,870.00 | 32,428.00 | 32,428.00 | 276,671 |
| 02 Nov 2022 | 32,186.00 | 32,273.00 | 31,738.00 | 32,017.00 | 32,017.00 | 199,602 |
| 01 Nov 2022 | 32,657.00 | 33,106.00 | 32,121.00 | 32,178.00 | 32,178.00 | 260,433 |
| 31 Oct 2022 | 32,769.00 | 33,026.00 | 32,510.00 | 32,685.00 | 32,685.00 | 224,690 |
| 30 Oct 2022 | 32,920.00 | 32,941.00 | 32,617.00 | 32,775.00 | 32,775.00 | 201,242 |
| 29 Oct 2022 | - | - | - | - | - | - |
| 27 Oct 2022 | 32,043.00 | 33,002.00 | 31,884.00 | 32,896.00 | 32,896.00 | 230,001 |
| 26 Oct 2022 | 31,951.00 | 32,421.00 | 31,871.00 | 32,074.00 | 32,074.00 | 229,318 |
| 25 Oct 2022 | 31,826.00 | 32,211.00 | 31,744.00 | 31,872.00 | 31,872.00 | 189,237 |
| 24 Oct 2022 | 31,509.00 | 31,917.00 | 31,346.00 | 31,877.00 | 31,877.00 | 184,767 |
| 23 Oct 2022 | 31,190.00 | 31,640.00 | 30,922.00 | 31,545.00 | 31,545.00 | 213,833 |
| 22 Oct 2022 | - | - | - | - | - | - |
| 20 Oct 2022 | 30,409.00 | 31,197.00 | 30,102.00 | 31,123.00 | 31,123.00 | 252,167 |
| 19 Oct 2022 | 30,525.00 | 30,857.00 | 30,287.00 | 30,353.00 | 30,353.00 | 204,712 |
| 18 Oct 2022 | 30,711.00 | 30,818.00 | 30,254.00 | 30,460.00 | 30,460.00 | 183,779 |
| 17 Oct 2022 | 30,333.00 | 30,877.00 | 30,333.00 | 30,576.00 | 30,576.00 | 217,313 |
| 16 Oct 2022 | 29,658.00 | 30,361.00 | 29,640.00 | 30,230.00 | 30,230.00 | 160,666 |
| 15 Oct 2022 | - | - | - | - | - | - |
| 13 Oct 2022 | 30,091.00 | 30,480.00 | 29,650.00 | 29,708.00 | 29,708.00 | 242,084 |
| 12 Oct 2022 | 29,312.00 | 30,215.00 | 28,671.00 | 30,091.00 | 30,091.00 | 299,085 |
| 11 Oct 2022 | 29,316.00 | 29,526.00 | 29,177.00 | 29,261.00 | 29,261.00 | 169,919 |
| 10 Oct 2022 | 29,262.00 | 29,659.00 | 28,946.00 | 29,266.00 | 29,266.00 | 203,441 |
| 09 Oct 2022 | 29,278.00 | 29,539.00 | 29,055.00 | 29,260.00 | 29,260.00 | 171,595 |
| 08 Oct 2022 | - | - | - | - | - | - |
| 06 Oct 2022 | 29,944.00 | 30,111.00 | 29,188.00 | 29,353.00 | 29,353.00 | 158,672 |
| 05 Oct 2022 | 30,323.00 | 30,484.00 | 29,904.00 | 29,982.00 | 29,982.00 | 166,097 |
| 04 Oct 2022 | 30,356.00 | 30,513.00 | 29,933.00 | 30,310.00 | 30,310.00 | 154,462 |
| 03 Oct 2022 | 29,583.00 | 30,399.00 | 29,500.00 | 30,365.00 | 30,365.00 | 176,364 |
| 02 Oct 2022 | 28,767.00 | 29,702.00 | 28,635.00 | 29,538.00 | 29,538.00 | 194,800 |
| 01 Oct 2022 | - | - | - | - | - | - |
| 29 Sept 2022 | 29,264.00 | 29,549.00 | 28,767.00 | 28,801.00 | 28,801.00 | 217,646 |
| 28 Sept 2022 | 29,754.00 | 29,783.00 | 29,047.00 | 29,285.00 | 29,285.00 | 191,743 |
| 27 Sept 2022 | 29,250.00 | 29,883.00 | 28,886.00 | 29,750.00 | 29,750.00 | 232,854 |
| 26 Sept 2022 | 29,339.00 | 29,729.00 | 29,019.00 | 29,203.00 | 29,203.00 | 200,401 |
| 25 Sept 2022 | 29,645.00 | 29,736.00 | 29,227.00 | 29,343.00 | 29,343.00 | 210,692 |
| 24 Sept 2022 | - | - | - | - | - | - |
| 22 Sept 2022 | 30,216.00 | 30,240.00 | 29,315.00 | 29,669.00 | 29,669.00 | 217,028 |
| 21 Sept 2022 | 30,228.00 | 30,494.00 | 30,048.00 | 30,149.00 | 30,149.00 | 206,732 |
| 20 Sept 2022 | 30,836.00 | 31,132.00 | 30,202.00 | 30,282.00 | 30,282.00 | 246,932 |
| 19 Sept 2022 | 31,145.00 | 31,256.00 | 30,558.00 | 30,801.00 | 30,801.00 | 180,448 |
| 18 Sept 2022 | 30,948.00 | 31,183.00 | 30,590.00 | 31,117.00 | 31,117.00 | 155,409 |
| 17 Sept 2022 | - | - | - | - | - | - |
| 15 Sept 2022 | 30,834.00 | 30,855.00 | 30,535.00 | 30,645.20 | 30,645.20 | 186,385 |
| 14 Sept 2022 | 31,190.00 | 31,281.00 | 30,882.00 | 30,974.00 | 30,974.00 | 34,961 |
| 13 Sept 2022 | 31,159.00 | 31,285.00 | 30,892.00 | 31,149.00 | 31,149.00 | 52,590 |
| 12 Sept 2022 | 32,434.00 | 32,667.00 | 31,020.00 | 31,103.00 | 31,103.00 | 85,202 |
| 11 Sept 2022 | 32,210.00 | 32,505.00 | 32,137.00 | 32,386.00 | 32,386.00 | 73,224 |
| 10 Sept 2022 | - | - | - | - | - | - |
| 08 Sept 2022 | 31,807.00 | 32,233.00 | 31,769.00 | 32,164.00 | 32,164.00 | 101,779 |
| 07 Sept 2022 | 31,574.00 | 31,809.00 | 31,303.00 | 31,766.00 | 31,766.00 | 172,330 |
| 06 Sept 2022 | 31,153.00 | 31,644.00 | 30,975.00 | 31,577.00 | 31,577.00 | 142,785 |
| 05 Sept 2022 | 31,345.00 | 31,592.00 | 31,042.00 | 31,166.00 | 31,166.00 | 238,781 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 03 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 31,646.00 | 32,029.00 | 31,182.00 | 31,312.00 | 31,312.00 | 205,421 |
| 31 Aug 2022 | 31,555.00 | 31,678.00 | 31,221.00 | 31,663.00 | 31,663.00 | 209,858 |
| 30 Aug 2022 | 31,792.00 | 32,002.00 | 31,501.00 | 31,532.00 | 31,532.00 | 194,244 |
| 29 Aug 2022 | 32,105.00 | 32,347.00 | 31,616.00 | 31,775.00 | 31,775.00 | 189,782 |
| 28 Aug 2022 | 32,040.00 | 32,301.00 | 31,926.00 | 32,075.00 | 32,075.00 | 182,592 |
| 27 Aug 2022 | - | - | - | - | - | - |
| 25 Aug 2022 | 33,236.00 | 33,444.00 | 32,156.00 | 32,263.00 | 32,263.00 | 202,971 |
| 24 Aug 2022 | 32,955.00 | 33,290.00 | 32,872.00 | 33,273.00 | 33,273.00 | 166,899 |
| 23 Aug 2022 | 32,901.00 | 33,084.00 | 32,753.00 | 32,958.00 | 32,958.00 | 146,025 |
| 22 Aug 2022 | 33,103.00 | 33,177.00 | 32,844.00 | 32,901.00 | 32,901.00 | 152,939 |
| 21 Aug 2022 | 33,620.00 | 33,654.00 | 33,001.00 | 33,056.00 | 33,056.00 | 145,280 |
| 20 Aug 2022 | - | - | - | - | - | - |
| 18 Aug 2022 | 34,003.00 | 34,009.00 | 33,616.00 | 33,706.00 | 33,706.00 | 139,450 |
| 17 Aug 2022 | 33,994.00 | 34,056.00 | 33,823.00 | 33,981.00 | 33,981.00 | 123,706 |
| 16 Aug 2022 | 34,127.00 | 34,177.00 | 33,804.00 | 33,963.00 | 33,963.00 | 163,823 |
| 15 Aug 2022 | 33,849.00 | 34,246.00 | 33,786.00 | 34,118.00 | 34,118.00 | 138,293 |
| 14 Aug 2022 | 33,708.00 | 33,924.00 | 33,485.00 | 33,873.00 | 33,873.00 | 128,489 |
| 13 Aug 2022 | - | - | - | - | - | - |
| 11 Aug 2022 | 33,360.00 | 33,728.00 | 33,295.00 | 33,718.00 | 33,718.00 | 136,090 |
| 10 Aug 2022 | 33,299.00 | 33,625.00 | 33,255.00 | 33,304.00 | 33,304.00 | 172,618 |
| 09 Aug 2022 | 32,768.00 | 33,331.00 | 32,678.00 | 33,260.00 | 33,260.00 | 176,366 |
| 08 Aug 2022 | 32,857.00 | 32,881.00 | 32,662.00 | 32,737.00 | 32,737.00 | 145,113 |
| *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.
