Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DJCIIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 220.61 | 0.12 | 0.05% | 220.81 | 222.14 | 219.61 | 0 |
| Apr 19 2024 | 220.49 | 3.94 | 1.82% | 219.28 | 222.40 | 219.12 | 0 |
| Apr 18 2024 | 216.55 | 4.12 | 1.94% | 215.63 | 216.88 | 213.10 | 0 |
| Apr 17 2024 | 212.43 | 0.85 | 0.40% | 212.43 | 214.93 | 211.23 | 0 |
| Apr 16 2024 | 211.58 | -1.34 | -0.63% | 209.13 | 212.33 | 208.51 | 0 |
| Apr 15 2024 | 212.92 | 7.59 | 3.69% | 211.18 | 214.79 | 209.76 | 0 |
| Apr 12 2024 | 205.33 | 2.08 | 1.02% | 205.79 | 207.62 | 204.79 | 0 |
| Apr 11 2024 | 203.26 | -0.58 | -0.28% | 204.59 | 205.25 | 199.31 | 0 |
| Apr 10 2024 | 203.83 | 0.45 | 0.22% | 204.46 | 205.95 | 201.30 | 0 |
| Apr 09 2024 | 203.39 | 0.04 | 0.02% | 202.60 | 204.09 | 201.35 | 0 |
| Apr 08 2024 | 203.35 | 1.11 | 0.55% | 203.47 | 204.15 | 202.22 | 0 |
| Apr 05 2024 | 202.24 | 0.46 | 0.23% | 201.70 | 202.73 | 200.28 | 0 |
| Apr 04 2024 | 201.78 | 1.33 | 0.66% | 202.28 | 203.06 | 198.79 | 0 |
| Apr 03 2024 | 200.44 | 4.56 | 2.33% | 194.96 | 201.03 | 194.63 | 0 |
| Apr 02 2024 | 195.89 | 3.20 | 1.66% | 194.76 | 197.05 | 194.56 | 0 |
| Apr 01 2024 | 192.69 | 0.07 | 0.04% | 192.69 | 192.69 | 192.69 | 0 |
| Mar 28 2024 | 192.61 | 3.17 | 1.68% | 189.79 | 192.86 | 188.87 | 0 |
| Mar 27 2024 | 189.44 | -2.15 | -1.12% | 189.27 | 189.56 | 187.57 | 0 |
| Mar 26 2024 | 191.59 | -0.56 | -0.29% | 191.63 | 192.21 | 189.39 | 0 |
| Mar 25 2024 | 192.15 | 1.74 | 0.92% | 189.94 | 192.52 | 189.74 | 0 |
| Mar 22 2024 | 190.40 | 0.29 | 0.15% | 188.86 | 190.86 | 188.53 | 0 |
| Mar 21 2024 | 190.11 | 2.39 | 1.27% | 189.74 | 190.99 | 189.16 | 0 |
| Mar 20 2024 | 187.72 | 0.52 | 0.28% | 187.10 | 188.68 | 186.89 | 0 |
| Mar 19 2024 | 187.20 | -0.50 | -0.27% | 187.16 | 187.58 | 185.42 | 0 |
| Mar 18 2024 | 187.71 | 0.03 | 0.02% | 187.54 | 189.24 | 186.83 | 0 |
| Mar 15 2024 | 187.68 | 1.66 | 0.89% | 188.01 | 188.38 | 186.47 | 0 |
| Mar 14 2024 | 186.01 | -0.61 | -0.33% | 186.59 | 187.43 | 185.31 | 0 |
| Mar 13 2024 | 186.63 | 0.15 | 0.08% | 186.79 | 187.79 | 186.21 | 0 |
| Mar 12 2024 | 186.48 | 0.46 | 0.25% | 186.06 | 187.22 | 185.15 | 0 |
| Mar 11 2024 | 186.02 | 1.51 | 0.82% | 184.48 | 186.39 | 184.23 | 0 |
| Mar 08 2024 | 184.51 | -0.91 | -0.49% | 186.50 | 186.79 | 184.13 | 0 |
| Mar 07 2024 | 185.42 | 2.00 | 1.09% | 184.80 | 186.54 | 184.42 | 0 |
| Mar 06 2024 | 183.42 | 0.02 | 0.01% | 183.63 | 184.62 | 183.42 | 0 |
| Mar 05 2024 | 183.40 | -0.62 | -0.34% | 183.48 | 184.56 | 183.11 | 0 |
| Mar 04 2024 | 184.02 | -0.37 | -0.20% | 184.44 | 184.48 | 182.86 | 0 |
| Mar 01 2024 | 184.39 | 1.31 | 0.72% | 182.02 | 185.22 | 181.94 | 0 |
| Feb 29 2024 | 183.08 | 2.37 | 1.31% | 181.75 | 183.71 | 181.21 | 0 |
| Feb 28 2024 | 180.71 | -0.72 | -0.40% | 179.72 | 180.84 | 179.22 | 0 |
| Feb 27 2024 | 181.44 | 0.95 | 0.53% | 180.98 | 181.87 | 180.11 | 0 |
| Feb 26 2024 | 180.48 | -0.01 | 0.00% | 180.23 | 181.06 | 179.61 | 0 |
| Feb 23 2024 | 180.49 | -1.36 | -0.75% | 181.28 | 182.07 | 179.70 | 0 |
| Feb 22 2024 | 181.85 | -2.04 | -1.11% | 183.84 | 183.88 | 180.81 | 0 |
| Feb 21 2024 | 183.89 | 0.20 | 0.11% | 186.96 | 187.25 | 183.18 | 0 |
| Feb 20 2024 | 183.69 | 0.36 | 0.20% | 180.49 | 184.81 | 180.16 | 0 |
| Feb 16 2024 | 183.33 | -0.64 | -0.35% | 183.83 | 185.03 | 182.99 | 0 |
| Feb 15 2024 | 183.96 | -1.00 | -0.54% | 185.29 | 185.38 | 183.42 | 0 |
| Feb 14 2024 | 184.96 | 1.27 | 0.69% | 182.84 | 185.58 | 182.51 | 0 |
| Feb 13 2024 | 183.69 | -0.46 | -0.25% | 185.39 | 185.47 | 183.15 | 0 |
| Feb 12 2024 | 184.14 | 0.96 | 0.52% | 183.27 | 184.64 | 182.44 | 0 |
| Feb 09 2024 | 183.18 | -0.58 | -0.31% | 182.35 | 183.85 | 174.29 | 0 |
| Feb 08 2024 | 183.76 | 0.69 | 0.38% | 185.05 | 185.76 | 182.77 | 0 |
| Feb 07 2024 | 183.07 | -0.50 | -0.27% | 183.23 | 184.06 | 182.44 | 0 |
| Feb 06 2024 | 183.56 | 1.88 | 1.03% | 182.23 | 184.52 | 182.15 | 0 |
| Feb 05 2024 | 181.68 | -2.98 | -1.61% | 183.47 | 184.04 | 181.64 | 0 |
| Feb 02 2024 | 184.66 | -1.16 | -0.63% | 183.87 | 185.62 | 183.75 | 0 |
| Feb 01 2024 | 185.83 | -2.40 | -1.27% | 185.62 | 186.49 | 185.37 | 0 |
| Jan 31 2024 | 188.23 | 0.55 | 0.29% | 188.27 | 189.68 | 187.31 | 0 |
| Jan 30 2024 | 187.68 | 1.24 | 0.67% | 185.76 | 188.01 | 185.72 | 0 |
| Jan 29 2024 | 186.43 | -0.92 | -0.49% | 185.98 | 187.26 | 184.85 | 0 |
| Jan 26 2024 | 187.35 | 2.66 | 1.44% | 185.44 | 188.64 | 184.87 | 0 |
| Jan 25 2024 | 184.69 | 0.49 | 0.27% | 183.15 | 185.31 | 183.15 | 0 |
| Jan 24 2024 | 184.19 | 0.26 | 0.14% | 186.11 | 186.89 | 183.70 | 0 |
