STOCKS TRADE MIXED AS INFLATION CONCERNS OUTWEIGH EARNINGS OPTIMISM

U.S. homebuilder sentiment unexpectedly jumps in October: NAHB

Dow Jones Industrial Average (^DJI)

DJI - DJI Real Time Price. Currency in USD

Add to watchlist

35,247.17-47.59 (-0.13%)

As of 1:50PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 27, 2020	29,911.33	30,015.13	29,819.98	29,910.37	29,910.37	177,040,000
Nov. 25, 2020	30,058.87	30,058.87	29,806.25	29,872.47	29,872.47	323,030,000
Nov. 24, 2020	29,746.11	30,116.51	29,746.11	30,046.24	30,046.24	432,760,000
Nov. 23, 2020	29,332.82	29,667.75	29,332.82	29,591.27	29,591.27	387,200,000
Nov. 20, 2020	29,437.57	29,469.89	29,231.20	29,263.48	29,263.48	305,350,000
Nov. 19, 2020	29,370.92	29,524.90	29,228.38	29,483.23	29,483.23	331,330,000
Nov. 18, 2020	29,875.40	29,930.85	29,432.84	29,438.42	29,438.42	382,850,000
Nov. 17, 2020	29,800.15	29,872.42	29,520.29	29,783.35	29,783.35	372,380,000
Nov. 16, 2020	29,672.36	29,964.29	29,672.36	29,950.44	29,950.44	418,290,000
Nov. 13, 2020	29,203.90	29,559.25	29,203.90	29,479.81	29,479.81	348,810,000
Nov. 12, 2020	29,231.91	29,311.83	28,902.13	29,080.17	29,080.17	369,320,000
Nov. 11, 2020	29,524.35	29,593.11	29,281.22	29,397.63	29,397.63	376,700,000
Nov. 10, 2020	29,254.17	29,478.86	29,126.99	29,420.92	29,420.92	526,980,000
Nov. 09, 2020	29,467.90	29,933.83	29,130.66	29,157.97	29,157.97	673,310,000
Nov. 06, 2020	28,399.13	28,431.96	28,189.50	28,323.40	28,323.40	326,710,000
Nov. 05, 2020	28,083.37	28,495.05	28,083.37	28,390.18	28,390.18	390,140,000
Nov. 04, 2020	27,512.83	28,301.50	27,512.83	27,847.66	27,847.66	447,860,000
Nov. 03, 2020	27,138.69	27,640.21	27,138.69	27,480.03	27,480.03	350,980,000
Nov. 02, 2020	26,691.28	27,043.48	26,691.28	26,925.05	26,925.05	379,990,000
Oct. 30, 2020	26,572.27	26,639.18	26,143.77	26,501.60	26,501.60	504,820,000
Oct. 29, 2020	26,480.98	26,891.89	26,290.78	26,659.11	26,659.11	419,770,000
Oct. 28, 2020	27,102.14	27,102.14	26,497.39	26,519.95	26,519.95	496,150,000
Oct. 27, 2020	27,651.18	27,707.69	27,457.96	27,463.19	27,463.19	366,400,000
Oct. 26, 2020	28,185.82	28,185.82	27,370.16	27,685.38	27,685.38	404,150,000
Oct. 23, 2020	28,409.65	28,436.52	28,149.82	28,335.57	28,335.57	347,300,000
Oct. 22, 2020	28,197.42	28,421.31	28,040.18	28,363.66	28,363.66	330,320,000
Oct. 21, 2020	28,270.66	28,450.64	28,196.39	28,210.82	28,210.82	299,420,000
Oct. 20, 2020	28,245.85	28,575.03	28,243.04	28,308.79	28,308.79	350,220,000
Oct. 19, 2020	28,633.55	28,711.93	28,139.40	28,195.42	28,195.42	358,700,000
Oct. 16, 2020	28,570.72	28,842.90	28,570.72	28,606.31	28,606.31	356,140,000
Oct. 15, 2020	28,323.40	28,535.85	28,181.54	28,494.20	28,494.20	328,940,000
Oct. 14, 2020	28,731.30	28,792.56	28,461.73	28,514.00	28,514.00	370,800,000
Oct. 13, 2020	28,764.95	28,808.84	28,604.35	28,679.81	28,679.81	526,110,000
Oct. 12, 2020	28,671.12	28,957.90	28,659.67	28,837.52	28,837.52	493,680,000
Oct. 09, 2020	28,533.61	28,676.29	28,440.63	28,586.90	28,586.90	324,050,000
Oct. 08, 2020	28,348.86	28,459.13	28,265.56	28,425.51	28,425.51	314,750,000
Oct. 07, 2020	27,971.36	28,369.66	27,971.36	28,303.46	28,303.46	328,750,000
Oct. 06, 2020	28,214.24	28,354.48	27,728.03	27,772.76	27,772.76	435,030,000
Oct. 05, 2020	27,825.42	28,162.64	27,825.42	28,148.64	28,148.64	318,210,000
Oct. 02, 2020	27,536.39	27,861.43	27,382.94	27,682.81	27,682.81	392,770,000
Oct. 01, 2020	27,940.63	28,041.46	27,669.26	27,816.90	27,816.90	373,450,000
Sep. 30, 2020	27,514.64	28,026.33	27,511.06	27,781.70	27,781.70	452,550,000
Sep. 29, 2020	27,560.24	27,605.60	27,338.09	27,452.66	27,452.66	303,820,000
Sep. 28, 2020	27,362.14	27,722.60	27,362.14	27,584.06	27,584.06	401,860,000
Sep. 25, 2020	26,694.51	27,239.29	26,635.38	27,173.96	27,173.96	388,900,000
Sep. 24, 2020	26,716.09	27,094.85	26,537.01	26,815.44	26,815.44	447,810,000
Sep. 23, 2020	27,413.60	27,464.46	26,716.12	26,763.13	26,763.13	459,470,000
Sep. 22, 2020	27,170.34	27,333.09	26,989.93	27,288.18	27,288.18	420,720,000
Sep. 21, 2020	27,484.71	27,484.71	26,715.15	27,147.70	27,147.70	523,660,000
Sep. 18, 2020	27,864.87	27,946.69	27,487.97	27,657.42	27,657.42	698,710,000
Sep. 17, 2020	27,834.18	28,056.79	27,647.93	27,901.98	27,901.98	437,230,000
Sep. 16, 2020	28,031.69	28,364.77	28,021.67	28,032.38	28,032.38	416,650,000
Sep. 15, 2020	28,139.76	28,231.06	27,931.45	27,995.60	27,995.60	414,520,000
Sep. 14, 2020	27,718.74	28,086.06	27,718.74	27,993.33	27,993.33	380,750,000
Sep. 11, 2020	27,613.86	27,828.82	27,448.15	27,665.64	27,665.64	435,330,000
Sep. 10, 2020	28,022.51	28,174.78	27,447.08	27,534.58	27,534.58	442,850,000
Sep. 09, 2020	27,711.71	28,206.21	27,704.54	27,940.47	27,940.47	460,590,000
Sep. 08, 2020	27,925.23	27,925.23	27,464.90	27,500.89	27,500.89	580,860,000
Sep. 04, 2020	28,341.05	28,539.75	27,664.68	28,133.31	28,133.31	694,640,000
Sep. 03, 2020	29,090.70	29,199.35	28,074.76	28,292.73	28,292.73	650,080,000
Sep. 02, 2020	28,736.79	29,162.88	28,713.53	29,100.50	29,100.50	539,510,000
Sep. 01, 2020	28,439.61	28,659.26	28,290.72	28,645.66	28,645.66	423,410,000
Aug. 31, 2020	28,643.66	28,643.66	28,363.55	28,430.05	28,430.05	517,320,000
Aug. 28, 2020	28,601.29	28,733.35	28,487.98	28,653.87	28,653.87	369,740,000
Aug. 27, 2020	28,384.07	28,634.22	28,363.93	28,492.27	28,492.27	404,340,000
Aug. 26, 2020	28,257.88	28,353.80	28,153.91	28,331.92	28,331.92	327,070,000
Aug. 25, 2020	28,347.42	28,400.74	28,094.57	28,248.44	28,248.44	338,420,000
Aug. 24, 2020	28,077.58	28,314.94	28,041.75	28,308.46	28,308.46	383,880,000
Aug. 21, 2020	27,758.13	27,959.48	27,686.78	27,930.33	27,930.33	372,720,000
Aug. 20, 2020	27,622.68	27,781.46	27,526.25	27,739.73	27,739.73	304,550,000
Aug. 19, 2020	27,811.26	27,920.42	27,647.67	27,692.88	27,692.88	311,460,000
Aug. 18, 2020	27,853.48	27,891.12	27,668.79	27,778.07	27,778.07	276,170,000
Aug. 17, 2020	27,970.05	27,999.81	27,816.40	27,844.91	27,844.91	286,860,000
Aug. 14, 2020	27,828.93	27,977.81	27,759.39	27,931.02	27,931.02	275,540,000
Aug. 13, 2020	27,922.51	27,986.10	27,789.78	27,896.72	27,896.72	360,160,000
Aug. 12, 2020	27,860.24	28,043.89	27,843.32	27,976.84	27,976.84	340,210,000
Aug. 11, 2020	27,961.64	28,154.88	27,624.51	27,686.91	27,686.91	428,220,000
Aug. 10, 2020	27,488.21	27,803.86	27,488.21	27,791.44	27,791.44	360,340,000
Aug. 07, 2020	27,321.68	27,456.24	27,223.55	27,433.48	27,433.48	321,170,000
Aug. 06, 2020	27,170.82	27,394.10	27,145.25	27,386.98	27,386.98	322,460,000
Aug. 05, 2020	26,924.78	27,221.67	26,924.78	27,201.52	27,201.52	366,000,000
Aug. 04, 2020	26,664.61	26,832.72	26,597.82	26,828.47	26,828.47	346,350,000
Aug. 03, 2020	26,542.32	26,707.26	26,534.38	26,664.40	26,664.40	439,380,000
Jul. 31, 2020	26,409.33	26,440.02	26,013.59	26,428.32	26,428.32	488,050,000
Jul. 30, 2020	26,367.42	26,374.93	25,992.28	26,313.65	26,313.65	351,540,000
Jul. 29, 2020	26,388.44	26,602.45	26,375.39	26,539.57	26,539.57	347,580,000
Jul. 28, 2020	26,529.45	26,556.84	26,361.71	26,379.28	26,379.28	361,090,000
Jul. 27, 2020	26,447.67	26,625.46	26,426.92	26,584.77	26,584.77	400,930,000
Jul. 24, 2020	26,533.41	26,625.70	26,402.86	26,469.89	26,469.89	494,170,000
Jul. 23, 2020	26,955.97	26,973.85	26,560.04	26,652.33	26,652.33	419,800,000
Jul. 22, 2020	26,824.56	27,035.24	26,794.19	27,005.84	27,005.84	404,340,000
Jul. 21, 2020	26,833.14	27,025.38	26,766.22	26,840.40	26,840.40	364,930,000
Jul. 20, 2020	26,660.29	26,765.02	26,504.20	26,680.87	26,680.87	309,390,000
Jul. 17, 2020	26,774.62	26,808.43	26,619.88	26,671.95	26,671.95	296,460,000
Jul. 16, 2020	26,746.57	26,879.16	26,590.01	26,734.71	26,734.71	287,330,000
Jul. 15, 2020	27,009.81	27,071.33	26,692.48	26,870.10	26,870.10	384,900,000
Jul. 14, 2020	26,044.17	26,690.52	25,994.98	26,642.59	26,642.59	401,640,000
Jul. 13, 2020	26,225.07	26,639.09	26,044.23	26,085.80	26,085.80	425,320,000
Jul. 10, 2020	25,690.35	26,101.32	25,637.50	26,075.30	26,075.30	338,170,000
Jul. 09, 2020	26,094.92	26,103.28	25,523.51	25,706.09	25,706.09	387,610,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,968.53+40.43(+0.19%)

S&P 5004,480.75+9.38(+0.21%)

DOW35,247.17-47.59(-0.13%)

CAD/USD0.8083-0.0002(-0.03%)

CRUDE OIL81.93-0.35(-0.43%)

BTC-CAD76,689.71+791.63(+1.04%)

STOCKS TRADE MIXED AS INFLATION CONCERNS OUTWEIGH EARNINGS OPTIMISM

Dow Jones Industrial Average (^DJI)

S&P/TSX
20,968.53
+40.43(+0.19%)

S&P 500
4,480.75
+9.38(+0.21%)

DOW
35,247.17
-47.59(-0.13%)

CAD/USD
0.8083
-0.0002(-0.03%)

CRUDE OIL
81.93
-0.35(-0.43%)

BTC-CAD
76,689.71
+791.63(+1.04%)