Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCIALC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 288.17 | -1.09 | -0.38% | 289.43 | 290.97 | 287.86 | 0 |
| May 10 2024 | 289.26 | 3.94 | 1.38% | 286.87 | 289.41 | 286.03 | 0 |
| May 09 2024 | 285.32 | -1.22 | -0.43% | 287.16 | 288.95 | 285.14 | 0 |
| May 08 2024 | 286.54 | -3.10 | -1.07% | 289.69 | 290.51 | 286.41 | 0 |
| May 07 2024 | 289.64 | 0.91 | 0.31% | 289.30 | 291.30 | 287.37 | 0 |
| May 06 2024 | 288.73 | 4.27 | 1.50% | 282.63 | 288.83 | 282.33 | 0 |
| May 03 2024 | 284.46 | 2.78 | 0.99% | 283.66 | 285.31 | 282.37 | 0 |
| May 02 2024 | 281.68 | 2.41 | 0.86% | 280.47 | 281.82 | 279.50 | 0 |
| May 01 2024 | 279.27 | -1.86 | -0.66% | 280.11 | 280.52 | 278.22 | 0 |
| Apr 30 2024 | 281.13 | -4.08 | -1.43% | 284.12 | 284.33 | 279.81 | 0 |
| Apr 29 2024 | 285.21 | -1.11 | -0.39% | 286.51 | 287.17 | 283.73 | 0 |
| Apr 26 2024 | 286.31 | -0.99 | -0.34% | 287.13 | 287.85 | 285.85 | 0 |
| Apr 25 2024 | 287.30 | 0.50 | 0.17% | 286.09 | 287.69 | 285.56 | 0 |
| Apr 24 2024 | 286.80 | 0.98 | 0.34% | 285.31 | 287.92 | 285.28 | 0 |
| Apr 23 2024 | 285.83 | 0.82 | 0.29% | 286.48 | 287.06 | 283.31 | 0 |
| Apr 22 2024 | 285.01 | 2.93 | 1.04% | 281.49 | 286.00 | 281.36 | 0 |
| Apr 19 2024 | 282.08 | 3.64 | 1.31% | 280.19 | 282.12 | 278.73 | 0 |
| Apr 18 2024 | 278.44 | -1.23 | -0.44% | 279.90 | 280.66 | 278.42 | 0 |
| Apr 17 2024 | 279.67 | 0.07 | 0.03% | 278.94 | 281.07 | 278.85 | 0 |
| Apr 16 2024 | 279.59 | -1.73 | -0.61% | 281.28 | 281.91 | 279.01 | 0 |
| Apr 15 2024 | 281.32 | -0.85 | -0.30% | 281.10 | 282.24 | 280.28 | 0 |
| Apr 12 2024 | 282.17 | 1.77 | 0.63% | 280.27 | 284.68 | 279.97 | 0 |
| Apr 11 2024 | 280.39 | -1.36 | -0.48% | 282.25 | 282.65 | 280.07 | 0 |
| Apr 10 2024 | 281.76 | -0.04 | -0.02% | 282.84 | 283.97 | 281.01 | 0 |
| Apr 09 2024 | 281.80 | -0.49 | -0.17% | 282.05 | 283.24 | 281.05 | 0 |
| Apr 08 2024 | 282.29 | 0.19 | 0.07% | 282.33 | 284.03 | 281.82 | 0 |
| Apr 05 2024 | 282.10 | 1.86 | 0.67% | 280.73 | 283.04 | 280.11 | 0 |
| Apr 04 2024 | 280.24 | 0.30 | 0.11% | 280.75 | 281.33 | 278.60 | 0 |
| Apr 03 2024 | 279.94 | 1.83 | 0.66% | 278.44 | 280.61 | 277.68 | 0 |
| Apr 02 2024 | 278.11 | -2.49 | -0.89% | 279.84 | 281.84 | 277.44 | 0 |
| Apr 01 2024 | 280.60 | -0.79 | -0.28% | 281.78 | 281.98 | 279.77 | 0 |
| Mar 28 2024 | 281.40 | 2.58 | 0.93% | 278.63 | 282.97 | 277.83 | 0 |
| Mar 27 2024 | 278.82 | -1.01 | -0.36% | 278.43 | 279.39 | 277.59 | 0 |
| Mar 26 2024 | 279.82 | -1.65 | -0.59% | 280.58 | 282.41 | 279.57 | 0 |
| Mar 25 2024 | 281.47 | 2.31 | 0.83% | 279.91 | 282.14 | 279.55 | 0 |
| Mar 22 2024 | 279.16 | -1.43 | -0.51% | 278.76 | 280.11 | 278.05 | 0 |
| Mar 21 2024 | 280.59 | 1.29 | 0.46% | 281.06 | 281.55 | 278.93 | 0 |
| Mar 20 2024 | 279.30 | 1.72 | 0.62% | 277.66 | 279.55 | 275.95 | 0 |
| Mar 19 2024 | 277.58 | -0.35 | -0.12% | 278.19 | 278.30 | 276.75 | 0 |
| Mar 18 2024 | 277.93 | 0.72 | 0.26% | 277.51 | 278.96 | 276.58 | 0 |
| Mar 15 2024 | 277.21 | 1.45 | 0.52% | 276.21 | 277.40 | 274.97 | 0 |
| Mar 14 2024 | 275.77 | -2.35 | -0.85% | 277.30 | 278.90 | 275.26 | 0 |
| Mar 13 2024 | 278.12 | 1.26 | 0.46% | 277.77 | 278.75 | 275.29 | 0 |
| Mar 12 2024 | 276.86 | 2.09 | 0.76% | 275.01 | 278.21 | 274.49 | 0 |
| Mar 11 2024 | 274.77 | 1.56 | 0.57% | 272.95 | 275.47 | 272.29 | 0 |
| Mar 08 2024 | 273.21 | 1.03 | 0.38% | 273.14 | 273.71 | 269.82 | 0 |
| Mar 07 2024 | 272.18 | 3.56 | 1.33% | 269.78 | 272.64 | 269.56 | 0 |
| Mar 06 2024 | 268.62 | 0.26 | 0.10% | 268.06 | 269.56 | 267.54 | 0 |
| Mar 05 2024 | 268.36 | -2.10 | -0.77% | 270.27 | 270.35 | 268.15 | 0 |
| Mar 04 2024 | 270.45 | 1.11 | 0.41% | 270.18 | 272.72 | 269.81 | 0 |
| Mar 01 2024 | 269.34 | -1.31 | -0.49% | 270.87 | 271.71 | 267.44 | 0 |
| Feb 29 2024 | 270.65 | -0.46 | -0.17% | 270.58 | 271.37 | 268.23 | 0 |
| Feb 28 2024 | 271.11 | -0.46 | -0.17% | 271.33 | 272.06 | 269.97 | 0 |
| Feb 27 2024 | 271.57 | 1.32 | 0.49% | 271.68 | 272.78 | 270.99 | 0 |
| Feb 26 2024 | 270.24 | 2.70 | 1.01% | 268.24 | 270.32 | 266.97 | 0 |
| Feb 23 2024 | 267.54 | -1.78 | -0.66% | 270.38 | 270.61 | 266.96 | 0 |
| Feb 22 2024 | 269.32 | -2.21 | -0.82% | 271.60 | 272.42 | 269.15 | 0 |
| Feb 21 2024 | 271.53 | -1.57 | -0.57% | 272.15 | 272.36 | 271.07 | 0 |
| Feb 20 2024 | 273.10 | 2.24 | 0.83% | 271.06 | 273.65 | 270.69 | 0 |
| Feb 16 2024 | 270.86 | 0.22 | 0.08% | 270.98 | 271.75 | 270.10 | 0 |
| Feb 15 2024 | 270.64 | -2.13 | -0.78% | 272.27 | 272.99 | 270.52 | 0 |
| Feb 14 2024 | 272.78 | -2.53 | -0.92% | 273.94 | 274.16 | 272.31 | 0 |
