Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCIIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 188.00 | 0.90 | 0.48% | 187.00 | 188.87 | 186.71 | 0 |
| Jul 25 2024 | 187.09 | -2.03 | -1.07% | 187.51 | 189.29 | 186.34 | 0 |
| Jul 24 2024 | 189.12 | -0.22 | -0.11% | 190.24 | 190.95 | 188.91 | 0 |
| Jul 23 2024 | 189.34 | -1.46 | -0.76% | 189.29 | 191.16 | 188.75 | 0 |
| Jul 22 2024 | 190.79 | -3.29 | -1.69% | 192.45 | 192.83 | 189.29 | 0 |
| Jul 19 2024 | 194.08 | -2.68 | -1.36% | 196.07 | 196.74 | 193.83 | 0 |
| Jul 18 2024 | 196.76 | -1.92 | -0.96% | 199.55 | 199.67 | 196.39 | 0 |
| Jul 17 2024 | 198.68 | -0.66 | -0.33% | 198.08 | 199.78 | 197.95 | 0 |
| Jul 16 2024 | 199.34 | -3.81 | -1.88% | 202.37 | 203.11 | 198.26 | 0 |
| Jul 15 2024 | 203.15 | -2.16 | -1.05% | 203.77 | 205.06 | 203.03 | 0 |
| Jul 12 2024 | 205.31 | 0.89 | 0.44% | 203.77 | 205.43 | 203.65 | 0 |
| Jul 11 2024 | 204.42 | -0.02 | -0.01% | 204.91 | 206.99 | 204.13 | 0 |
| Jul 10 2024 | 204.44 | -1.39 | -0.68% | 204.64 | 205.85 | 204.14 | 0 |
| Jul 09 2024 | 205.83 | -2.53 | -1.21% | 208.57 | 208.86 | 205.12 | 0 |
| Jul 08 2024 | 208.36 | -0.59 | -0.28% | 208.56 | 209.14 | 207.57 | 0 |
| Jul 05 2024 | 208.95 | -0.68 | -0.32% | 207.95 | 210.32 | 207.62 | 0 |
| Jul 03 2024 | 209.63 | 2.32 | 1.12% | 209.13 | 210.87 | 208.45 | 0 |
| Jul 02 2024 | 207.31 | -0.56 | -0.27% | 207.52 | 209.06 | 207.27 | 0 |
| Jul 01 2024 | 207.87 | -0.68 | -0.32% | 209.03 | 210.32 | 207.27 | 0 |
| Jun 28 2024 | 208.54 | 2.86 | 1.39% | 207.71 | 209.83 | 207.21 | 0 |
| Jun 27 2024 | 205.69 | -1.28 | -0.62% | 206.39 | 207.97 | 205.39 | 0 |
| Jun 26 2024 | 206.97 | 0.97 | 0.47% | 206.22 | 207.59 | 205.51 | 0 |
| Jun 25 2024 | 206.00 | -1.16 | -0.56% | 207.24 | 207.37 | 205.66 | 0 |
| Jun 24 2024 | 207.15 | -0.13 | -0.06% | 206.95 | 209.06 | 206.32 | 0 |
| Jun 21 2024 | 207.28 | -1.19 | -0.57% | 207.35 | 207.89 | 206.64 | 0 |
| Jun 20 2024 | 208.48 | 2.68 | 1.30% | 207.90 | 208.64 | 206.65 | 0 |
| Jun 18 2024 | 205.80 | -0.81 | -0.39% | 204.67 | 207.25 | 203.84 | 0 |
| Jun 17 2024 | 206.61 | -1.67 | -0.80% | 206.27 | 207.19 | 204.45 | 0 |
| Jun 14 2024 | 208.28 | -1.87 | -0.89% | 209.86 | 210.73 | 206.66 | 0 |
| Jun 13 2024 | 210.14 | -1.47 | -0.69% | 210.77 | 213.97 | 209.31 | 0 |
| Jun 12 2024 | 211.61 | 2.11 | 1.01% | 208.58 | 212.82 | 207.79 | 0 |
| Jun 11 2024 | 209.51 | -3.24 | -1.52% | 210.21 | 210.34 | 208.30 | 0 |
| Jun 10 2024 | 212.74 | -0.12 | -0.06% | 212.66 | 212.99 | 210.67 | 0 |
| Jun 07 2024 | 212.86 | -5.54 | -2.54% | 217.52 | 217.52 | 211.78 | 0 |
| Jun 06 2024 | 218.40 | 0.47 | 0.22% | 218.32 | 219.77 | 217.20 | 0 |
| Jun 05 2024 | 217.93 | -2.12 | -0.96% | 217.60 | 219.47 | 216.20 | 0 |
| Jun 04 2024 | 220.05 | -0.40 | -0.18% | 221.46 | 221.46 | 218.26 | 0 |
| Jun 03 2024 | 220.45 | 0.53 | 0.24% | 219.03 | 222.77 | 218.91 | 0 |
| May 31 2024 | 219.92 | -3.33 | -1.49% | 223.37 | 226.24 | 218.67 | 0 |
| May 30 2024 | 223.25 | -4.87 | -2.14% | 227.11 | 231.31 | 222.00 | 0 |
| May 29 2024 | 228.12 | 1.83 | 0.81% | 228.98 | 230.98 | 225.99 | 0 |
| May 28 2024 | 226.29 | 6.80 | 3.10% | 222.71 | 226.83 | 222.30 | 0 |
| May 24 2024 | 219.48 | 2.63 | 1.21% | 216.08 | 221.23 | 215.91 | 0 |
| May 23 2024 | 216.85 | -2.13 | -0.97% | 215.69 | 217.48 | 213.90 | 0 |
| May 22 2024 | 218.98 | -6.78 | -3.00% | 224.21 | 225.00 | 217.07 | 0 |
| May 21 2024 | 225.75 | 7.33 | 3.36% | 218.28 | 228.58 | 217.90 | 0 |
| May 20 2024 | 218.42 | 1.49 | 0.68% | 217.43 | 218.88 | 215.76 | 0 |
| May 17 2024 | 216.94 | 2.57 | 1.20% | 216.15 | 217.10 | 214.32 | 0 |
| May 16 2024 | 214.37 | -0.68 | -0.32% | 216.61 | 217.41 | 212.25 | 0 |
| May 15 2024 | 215.05 | 4.76 | 2.26% | 212.43 | 216.63 | 211.65 | 0 |
| May 14 2024 | 210.29 | -0.62 | -0.29% | 210.66 | 211.45 | 208.59 | 0 |
| May 13 2024 | 210.91 | 2.75 | 1.32% | 209.58 | 211.53 | 209.21 | 0 |
| May 10 2024 | 208.16 | -3.53 | -1.67% | 213.07 | 213.40 | 208.16 | 0 |
| May 09 2024 | 211.69 | 2.20 | 1.05% | 210.61 | 211.86 | 208.91 | 0 |
| May 08 2024 | 209.49 | -1.89 | -0.89% | 208.66 | 210.36 | 207.54 | 0 |
| May 07 2024 | 211.38 | 1.34 | 0.64% | 211.92 | 212.83 | 209.93 | 0 |
| May 06 2024 | 210.04 | -0.32 | -0.15% | 210.04 | 210.04 | 210.04 | 0 |
| May 03 2024 | 210.37 | 0.97 | 0.46% | 209.74 | 211.90 | 208.29 | 0 |
| May 02 2024 | 209.40 | -3.40 | -1.60% | 213.35 | 213.59 | 208.19 | 0 |
| May 01 2024 | 212.80 | -0.36 | -0.17% | 213.30 | 213.71 | 211.43 | 0 |
| Apr 30 2024 | 213.16 | -1.21 | -0.56% | 212.29 | 214.28 | 211.21 | 0 |
| Apr 29 2024 | 214.37 | 1.90 | 0.89% | 211.63 | 214.53 | 210.26 | 0 |
