Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJCIEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 138.89 | -0.94 | -0.67% | 139.00 | 139.17 | 137.05 | 0 |
| Apr 12 2024 | 139.83 | 0.96 | 0.69% | 139.75 | 142.12 | 139.53 | 0 |
| Apr 11 2024 | 138.87 | -1.34 | -0.95% | 140.63 | 140.91 | 138.27 | 0 |
| Apr 10 2024 | 140.21 | 1.22 | 0.88% | 139.47 | 140.36 | 138.00 | 0 |
| Apr 09 2024 | 138.99 | -1.20 | -0.86% | 140.23 | 140.95 | 138.57 | 0 |
| Apr 08 2024 | 140.19 | -0.54 | -0.39% | 139.00 | 140.97 | 138.79 | 0 |
| Apr 05 2024 | 140.73 | 0.70 | 0.50% | 140.46 | 142.11 | 140.05 | 0 |
| Apr 04 2024 | 140.03 | 0.87 | 0.62% | 138.94 | 140.86 | 137.59 | 0 |
| Apr 03 2024 | 139.16 | 0.62 | 0.45% | 138.93 | 140.29 | 138.35 | 0 |
| Apr 02 2024 | 138.54 | 2.46 | 1.81% | 137.37 | 138.66 | 136.79 | 0 |
| Apr 01 2024 | 136.07 | 1.29 | 0.96% | 134.94 | 136.84 | 133.91 | 0 |
| Mar 28 2024 | 134.78 | 2.12 | 1.60% | 132.82 | 135.05 | 132.38 | 0 |
| Mar 27 2024 | 132.66 | -0.45 | -0.34% | 131.99 | 132.76 | 131.67 | 0 |
| Mar 26 2024 | 133.11 | -1.23 | -0.92% | 134.09 | 134.58 | 133.01 | 0 |
| Mar 25 2024 | 134.35 | 1.65 | 1.24% | 133.16 | 135.05 | 132.72 | 0 |
| Mar 22 2024 | 132.69 | -0.55 | -0.41% | 132.56 | 133.86 | 132.45 | 0 |
| Mar 21 2024 | 133.24 | -0.59 | -0.44% | 134.29 | 134.61 | 132.10 | 0 |
| Mar 20 2024 | 133.83 | -2.25 | -1.66% | 135.67 | 135.72 | 133.22 | 0 |
| Mar 19 2024 | 136.08 | 0.51 | 0.37% | 135.49 | 136.46 | 134.92 | 0 |
| Mar 18 2024 | 135.58 | 2.72 | 2.04% | 134.09 | 135.64 | 133.79 | 0 |
| Mar 15 2024 | 132.86 | -0.31 | -0.24% | 132.98 | 133.33 | 131.95 | 0 |
| Mar 14 2024 | 133.17 | 2.26 | 1.72% | 131.14 | 133.41 | 131.02 | 0 |
| Mar 13 2024 | 130.92 | 2.72 | 2.12% | 128.43 | 130.97 | 128.12 | 0 |
| Mar 12 2024 | 128.20 | -0.81 | -0.63% | 129.21 | 129.90 | 127.88 | 0 |
| Mar 11 2024 | 129.01 | 0.28 | 0.22% | 128.57 | 129.48 | 127.04 | 0 |
| Mar 08 2024 | 128.73 | -1.56 | -1.20% | 131.31 | 131.62 | 128.18 | 0 |
| Mar 07 2024 | 130.29 | -0.69 | -0.53% | 130.75 | 131.43 | 129.46 | 0 |
| Mar 06 2024 | 130.98 | 1.19 | 0.92% | 130.02 | 132.94 | 129.98 | 0 |
| Mar 05 2024 | 129.79 | -1.00 | -0.77% | 130.24 | 131.13 | 128.87 | 0 |
| Mar 04 2024 | 130.79 | -1.12 | -0.85% | 132.44 | 132.75 | 130.38 | 0 |
| Mar 01 2024 | 131.91 | 2.56 | 1.98% | 129.67 | 133.00 | 129.42 | 0 |
| Feb 29 2024 | 129.35 | -0.30 | -0.23% | 129.11 | 130.88 | 128.74 | 0 |
| Feb 28 2024 | 129.65 | -0.71 | -0.54% | 129.52 | 131.37 | 128.72 | 0 |
| Feb 27 2024 | 130.36 | 1.66 | 1.29% | 129.12 | 130.56 | 127.99 | 0 |
| Feb 26 2024 | 128.70 | 1.80 | 1.42% | 126.61 | 129.34 | 126.40 | 0 |
| Feb 23 2024 | 126.90 | -3.27 | -2.51% | 129.32 | 129.35 | 126.59 | 0 |
| Feb 22 2024 | 130.17 | 0.89 | 0.69% | 129.77 | 130.33 | 127.78 | 0 |
| Feb 21 2024 | 129.28 | 1.62 | 1.27% | 127.49 | 129.47 | 127.07 | 0 |
| Feb 20 2024 | 127.66 | -2.04 | -1.57% | 129.36 | 129.39 | 127.20 | 0 |
| Feb 16 2024 | 129.70 | 0.65 | 0.50% | 128.60 | 129.79 | 127.31 | 0 |
| Feb 15 2024 | 129.05 | 1.64 | 1.29% | 126.61 | 129.65 | 126.20 | 0 |
| Feb 14 2024 | 127.40 | -2.32 | -1.79% | 130.03 | 130.83 | 127.39 | 0 |
| Feb 13 2024 | 129.73 | 0.29 | 0.23% | 129.92 | 130.82 | 128.86 | 0 |
| Feb 12 2024 | 129.44 | -0.48 | -0.37% | 128.77 | 130.26 | 128.08 | 0 |
| Feb 09 2024 | 129.91 | 1.73 | 1.35% | 129.22 | 130.68 | 128.55 | 0 |
| Feb 08 2024 | 128.19 | 2.13 | 1.69% | 126.48 | 129.58 | 125.79 | 0 |
| Feb 07 2024 | 126.06 | 1.13 | 0.91% | 125.08 | 126.29 | 124.94 | 0 |
| Feb 06 2024 | 124.93 | 1.00 | 0.81% | 124.44 | 125.48 | 123.69 | 0 |
| Feb 05 2024 | 123.92 | 1.37 | 1.12% | 123.05 | 124.31 | 121.83 | 0 |
| Feb 02 2024 | 122.55 | -3.01 | -2.40% | 125.32 | 126.05 | 121.92 | 0 |
| Feb 01 2024 | 125.56 | -2.50 | -1.95% | 127.95 | 129.53 | 125.17 | 0 |
| Jan 31 2024 | 128.06 | -2.34 | -1.80% | 129.82 | 130.36 | 127.79 | 0 |
| Jan 30 2024 | 130.40 | 1.00 | 0.77% | 128.89 | 130.84 | 127.53 | 0 |
| Jan 29 2024 | 129.40 | -1.71 | -1.31% | 131.71 | 131.79 | 128.83 | 0 |
| Jan 26 2024 | 131.11 | 1.26 | 0.97% | 129.34 | 131.14 | 127.94 | 0 |
| Jan 25 2024 | 129.86 | 3.08 | 2.43% | 127.54 | 130.03 | 127.50 | 0 |
| Jan 24 2024 | 126.78 | 1.11 | 0.88% | 125.96 | 127.67 | 124.93 | 0 |
| Jan 23 2024 | 125.67 | -0.20 | -0.16% | 126.25 | 126.60 | 123.79 | 0 |
| Jan 22 2024 | 125.87 | 1.41 | 1.13% | 123.01 | 126.63 | 122.76 | 0 |
| Jan 19 2024 | 124.46 | -0.95 | -0.76% | 125.97 | 126.32 | 123.88 | 0 |
| Jan 18 2024 | 125.41 | 1.50 | 1.21% | 124.18 | 125.63 | 122.89 | 0 |
| Jan 17 2024 | 123.92 | 0.02 | 0.01% | 122.29 | 124.01 | 121.25 | 0 |
