Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12,382.30 | 123.85 | 1.01% | 12,396.47 | 12,429.51 | 12,334.40 | 559,707,258 |
| May 02 2024 | 12,258.45 | 147.63 | 1.22% | 12,198.74 | 12,284.62 | 12,158.95 | 522,038,364 |
| May 01 2024 | 12,110.82 | 25.21 | 0.21% | 12,074.15 | 12,251.06 | 12,056.61 | 600,320,369 |
| Apr 30 2024 | 12,085.61 | -183.18 | -1.49% | 12,238.41 | 12,238.41 | 12,084.58 | 634,986,123 |
| Apr 29 2024 | 12,268.79 | 58.34 | 0.48% | 12,230.16 | 12,280.77 | 12,208.81 | 502,530,594 |
| Apr 26 2024 | 12,210.45 | -11.06 | -0.09% | 12,202.01 | 12,249.87 | 12,182.97 | 568,253,241 |
| Apr 25 2024 | 12,221.51 | -28.06 | -0.23% | 12,160.32 | 12,243.58 | 12,087.32 | 637,316,159 |
| Apr 24 2024 | 12,249.57 | -71.00 | -0.58% | 12,295.91 | 12,295.91 | 12,185.95 | 538,609,940 |
| Apr 23 2024 | 12,320.57 | 100.61 | 0.82% | 12,241.21 | 12,339.51 | 12,239.01 | 512,907,594 |
| Apr 22 2024 | 12,219.96 | 92.09 | 0.76% | 12,164.09 | 12,284.47 | 12,134.18 | 530,609,850 |
| Apr 19 2024 | 12,127.87 | 94.76 | 0.79% | 12,046.18 | 12,161.68 | 12,046.18 | 611,230,753 |
| Apr 18 2024 | 12,033.11 | 7.39 | 0.06% | 12,063.71 | 12,124.46 | 12,006.83 | 506,068,911 |
| Apr 17 2024 | 12,025.72 | -33.89 | -0.28% | 12,100.30 | 12,100.30 | 11,973.83 | 579,026,764 |
| Apr 16 2024 | 12,059.61 | -37.11 | -0.31% | 12,140.23 | 12,140.23 | 12,039.48 | 506,289,701 |
| Apr 15 2024 | 12,096.72 | -82.19 | -0.67% | 12,224.02 | 12,308.52 | 12,065.40 | 550,215,556 |
| Apr 12 2024 | 12,178.91 | -157.40 | -1.28% | 12,286.12 | 12,286.12 | 12,137.77 | 609,307,730 |
| Apr 11 2024 | 12,336.31 | 24.26 | 0.20% | 12,341.91 | 12,382.05 | 12,252.39 | 501,623,618 |
| Apr 10 2024 | 12,312.05 | -187.58 | -1.50% | 12,410.12 | 12,410.12 | 12,265.50 | 530,504,963 |
| Apr 09 2024 | 12,499.63 | 16.53 | 0.13% | 12,513.17 | 12,526.26 | 12,401.12 | 475,686,745 |
| Apr 08 2024 | 12,483.10 | 9.09 | 0.07% | 12,483.50 | 12,520.03 | 12,478.18 | 441,266,918 |
| Apr 05 2024 | 12,474.01 | 84.32 | 0.68% | 12,396.60 | 12,510.65 | 12,382.98 | 467,294,525 |
| Apr 04 2024 | 12,389.69 | -139.65 | -1.11% | 12,601.09 | 12,625.63 | 12,363.91 | 542,353,792 |
| Apr 03 2024 | 12,529.34 | 6.88 | 0.05% | 12,517.51 | 12,580.38 | 12,497.22 | 521,227,328 |
| Apr 02 2024 | 12,522.46 | -116.63 | -0.92% | 12,555.52 | 12,555.52 | 12,486.87 | 479,164,625 |
| Apr 01 2024 | 12,639.09 | -96.65 | -0.76% | 12,727.69 | 12,727.69 | 12,618.53 | 419,470,889 |
| Mar 28 2024 | 12,735.74 | 58.72 | 0.46% | 12,682.81 | 12,757.47 | 12,679.65 | 533,197,082 |
| Mar 27 2024 | 12,677.02 | 168.93 | 1.35% | 12,566.96 | 12,679.25 | 12,566.96 | 497,197,775 |
| Mar 26 2024 | 12,508.09 | -29.85 | -0.24% | 12,548.83 | 12,572.21 | 12,506.87 | 477,614,703 |
| Mar 25 2024 | 12,537.94 | -53.80 | -0.43% | 12,576.86 | 12,582.89 | 12,526.71 | 463,229,982 |
| Mar 22 2024 | 12,591.74 | -59.09 | -0.47% | 12,685.39 | 12,707.15 | 12,589.63 | 458,175,326 |
| Mar 21 2024 | 12,650.83 | 92.66 | 0.74% | 12,601.61 | 12,680.24 | 12,591.82 | 596,288,516 |
| Mar 20 2024 | 12,558.17 | 138.53 | 1.12% | 12,406.46 | 12,562.43 | 12,378.53 | 514,245,044 |
| Mar 19 2024 | 12,419.64 | 99.49 | 0.81% | 12,326.85 | 12,424.48 | 12,315.20 | 455,378,441 |
| Mar 18 2024 | 12,320.15 | 2.14 | 0.02% | 12,350.87 | 12,369.48 | 12,311.68 | 489,252,045 |
| Mar 15 2024 | 12,318.01 | -62.82 | -0.51% | 12,355.79 | 12,389.16 | 12,293.35 | 1,050,925,364 |
| Mar 14 2024 | 12,380.83 | -85.49 | -0.69% | 12,477.14 | 12,486.46 | 12,308.63 | 556,083,335 |
| Mar 13 2024 | 12,466.32 | -0.17 | 0.00% | 12,480.93 | 12,520.72 | 12,437.25 | 513,063,145 |
| Mar 12 2024 | 12,466.49 | 54.13 | 0.44% | 12,427.20 | 12,494.87 | 12,383.28 | 544,746,544 |
| Mar 11 2024 | 12,412.36 | 36.95 | 0.30% | 12,366.68 | 12,417.67 | 12,320.09 | 441,507,620 |
| Mar 08 2024 | 12,375.41 | -37.78 | -0.30% | 12,414.31 | 12,458.97 | 12,373.65 | 504,058,797 |
| Mar 07 2024 | 12,413.19 | 69.68 | 0.56% | 12,389.76 | 12,442.91 | 12,389.76 | 489,289,609 |
| Mar 06 2024 | 12,343.51 | 36.33 | 0.30% | 12,351.53 | 12,410.30 | 12,318.09 | 514,050,273 |
| Mar 05 2024 | 12,307.18 | -123.57 | -0.99% | 12,405.85 | 12,405.85 | 12,266.30 | 590,832,548 |
| Mar 04 2024 | 12,430.75 | -6.41 | -0.05% | 12,412.60 | 12,463.69 | 12,405.06 | 584,856,902 |
| Mar 01 2024 | 12,437.16 | 3.75 | 0.03% | 12,427.67 | 12,442.59 | 12,353.25 | 513,310,991 |
| Feb 29 2024 | 12,433.41 | 38.03 | 0.31% | 12,425.88 | 12,451.14 | 12,376.74 | 748,954,862 |
| Feb 28 2024 | 12,395.38 | -25.77 | -0.21% | 12,394.61 | 12,415.15 | 12,345.64 | 417,042,510 |
| Feb 27 2024 | 12,421.15 | -14.03 | -0.11% | 12,450.19 | 12,450.19 | 12,397.20 | 426,965,087 |
| Feb 26 2024 | 12,435.18 | -54.64 | -0.44% | 12,480.83 | 12,501.06 | 12,426.71 | 457,384,621 |
| Feb 23 2024 | 12,489.82 | 38.33 | 0.31% | 12,474.27 | 12,539.85 | 12,472.65 | 440,427,982 |
| Feb 22 2024 | 12,451.49 | 128.83 | 1.05% | 12,377.29 | 12,471.20 | 12,355.60 | 499,266,294 |
| Feb 21 2024 | 12,322.66 | 53.33 | 0.43% | 12,260.80 | 12,325.26 | 12,230.39 | 422,955,281 |
| Feb 20 2024 | 12,269.33 | -51.08 | -0.41% | 12,296.39 | 12,316.11 | 12,246.66 | 504,828,856 |
| Feb 16 2024 | 12,320.41 | -92.00 | -0.74% | 12,391.56 | 12,398.00 | 12,309.81 | 436,607,918 |
| Feb 15 2024 | 12,412.41 | 108.12 | 0.88% | 12,318.25 | 12,416.70 | 12,318.25 | 457,770,446 |
| Feb 14 2024 | 12,304.29 | 44.58 | 0.36% | 12,291.21 | 12,312.25 | 12,240.24 | 440,616,264 |
| Feb 13 2024 | 12,259.71 | -218.64 | -1.75% | 12,420.78 | 12,420.78 | 12,180.83 | 541,479,516 |
| Feb 12 2024 | 12,478.35 | 40.01 | 0.32% | 12,437.22 | 12,513.47 | 12,426.21 | 418,123,926 |
| Feb 09 2024 | 12,438.34 | 9.28 | 0.07% | 12,431.29 | 12,446.83 | 12,382.64 | 444,013,962 |
| Feb 08 2024 | 12,429.06 | 14.52 | 0.12% | 12,407.79 | 12,435.12 | 12,345.96 | 465,797,060 |
| Feb 07 2024 | 12,414.54 | 44.52 | 0.36% | 12,408.48 | 12,448.68 | 12,386.66 | 448,930,170 |
| Feb 06 2024 | 12,370.02 | 99.53 | 0.81% | 12,272.02 | 12,377.95 | 12,261.49 | 437,595,544 |
| Feb 05 2024 | 12,270.49 | -102.56 | -0.83% | 12,335.55 | 12,335.55 | 12,225.10 | 473,061,674 |
