Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJILSHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 372.37 | 0.00 | 0.00% | 372.37 | 372.37 | 372.37 | 0 |
| May 02 2024 | 372.37 | 2.50 | 0.68% | 372.84 | 376.55 | 371.87 | 0 |
| May 01 2024 | 369.87 | -2.79 | -0.75% | 373.88 | 374.94 | 368.77 | 0 |
| Apr 30 2024 | 372.66 | 5.83 | 1.59% | 373.06 | 374.43 | 370.17 | 0 |
| Apr 29 2024 | 366.83 | 0.00 | 0.00% | 366.83 | 366.83 | 366.83 | 0 |
| Apr 26 2024 | 366.83 | 0.00 | 0.00% | 366.83 | 366.83 | 366.83 | 0 |
| Apr 25 2024 | 366.83 | -4.67 | -1.26% | 368.40 | 368.52 | 365.33 | 0 |
| Apr 24 2024 | 371.50 | 5.95 | 1.63% | 368.87 | 372.74 | 367.88 | 0 |
| Apr 23 2024 | 365.55 | 0.00 | 0.00% | 365.55 | 365.55 | 365.55 | 0 |
| Apr 22 2024 | 365.55 | 0.00 | 0.00% | 365.55 | 365.55 | 365.55 | 0 |
| Apr 19 2024 | 365.55 | 0.00 | 0.00% | 365.55 | 365.55 | 365.55 | 0 |
| Apr 18 2024 | 365.55 | -3.68 | -1.00% | 372.01 | 374.89 | 365.05 | 0 |
| Apr 17 2024 | 369.23 | -2.25 | -0.61% | 369.48 | 373.02 | 368.49 | 0 |
| Apr 16 2024 | 371.48 | -8.12 | -2.14% | 373.98 | 375.94 | 370.31 | 0 |
| Apr 15 2024 | 379.60 | -7.46 | -1.93% | 384.36 | 387.03 | 375.78 | 0 |
| Apr 12 2024 | 387.06 | 0.00 | 0.00% | 387.06 | 387.06 | 387.06 | 0 |
| Apr 11 2024 | 387.06 | -10.72 | -2.69% | 393.42 | 394.04 | 385.18 | 0 |
| Apr 10 2024 | 397.78 | -8.68 | -2.14% | 404.64 | 406.48 | 396.94 | 0 |
| Apr 09 2024 | 406.46 | -4.30 | -1.05% | 408.20 | 410.41 | 405.94 | 0 |
| Apr 08 2024 | 410.76 | 0.14 | 0.03% | 411.13 | 412.31 | 407.00 | 0 |
| Apr 05 2024 | 410.62 | 0.00 | 0.00% | 410.62 | 410.62 | 410.62 | 0 |
| Apr 04 2024 | 410.62 | 4.71 | 1.16% | 405.34 | 412.76 | 403.41 | 0 |
| Apr 03 2024 | 405.91 | 3.45 | 0.86% | 403.46 | 406.59 | 401.86 | 0 |
| Apr 02 2024 | 402.46 | -2.01 | -0.50% | 405.06 | 405.29 | 398.71 | 0 |
| Apr 01 2024 | 404.47 | -2.18 | -0.54% | 404.96 | 406.99 | 400.72 | 0 |
| Mar 28 2024 | 406.65 | 15.24 | 3.89% | 392.64 | 408.45 | 391.66 | 0 |
| Mar 27 2024 | 391.41 | 4.52 | 1.17% | 387.56 | 391.93 | 384.49 | 0 |
| Mar 26 2024 | 386.89 | 4.05 | 1.06% | 384.98 | 388.26 | 384.92 | 0 |
| Mar 25 2024 | 382.84 | 5.58 | 1.48% | 381.32 | 386.11 | 377.41 | 0 |
| Mar 22 2024 | 377.26 | 0.00 | 0.00% | 377.26 | 377.26 | 377.26 | 0 |
| Mar 21 2024 | 377.26 | -1.36 | -0.36% | 375.97 | 381.45 | 374.85 | 0 |
| Mar 20 2024 | 378.62 | 3.63 | 0.97% | 374.99 | 379.57 | 374.17 | 0 |
| Mar 19 2024 | 374.99 | -1.86 | -0.49% | 377.34 | 377.34 | 372.07 | 0 |
| Mar 18 2024 | 376.85 | 5.82 | 1.57% | 379.89 | 383.20 | 375.37 | 0 |
| Mar 15 2024 | 371.03 | 0.00 | 0.00% | 371.03 | 371.03 | 371.03 | 0 |
| Mar 14 2024 | 371.03 | -10.91 | -2.86% | 381.94 | 381.94 | 369.77 | 0 |
| Mar 13 2024 | 381.94 | 1.91 | 0.50% | 380.01 | 383.47 | 379.81 | 0 |
| Mar 12 2024 | 380.03 | -4.03 | -1.05% | 384.74 | 384.78 | 378.19 | 0 |
| Mar 11 2024 | 384.06 | 14.17 | 3.83% | 382.36 | 389.07 | 379.93 | 0 |
| Mar 08 2024 | 369.89 | 0.00 | 0.00% | 369.89 | 369.89 | 369.89 | 0 |
| Mar 07 2024 | 369.89 | -4.80 | -1.28% | 372.65 | 374.40 | 368.22 | 0 |
| Mar 06 2024 | 374.69 | -3.90 | -1.03% | 377.53 | 379.11 | 372.70 | 0 |
| Mar 05 2024 | 378.59 | -1.84 | -0.48% | 383.68 | 390.03 | 377.16 | 0 |
| Mar 04 2024 | 380.43 | 6.42 | 1.72% | 379.59 | 382.94 | 378.29 | 0 |
| Mar 01 2024 | 374.01 | 0.00 | 0.00% | 374.01 | 374.01 | 374.01 | 0 |
| Feb 29 2024 | 374.01 | 0.53 | 0.14% | 373.46 | 376.75 | 372.46 | 0 |
| Feb 28 2024 | 373.48 | -0.87 | -0.23% | 379.67 | 380.02 | 372.93 | 0 |
| Feb 27 2024 | 374.35 | 0.00 | 0.00% | 374.35 | 374.35 | 374.35 | 0 |
| Feb 26 2024 | 374.35 | 1.67 | 0.45% | 373.92 | 375.24 | 372.05 | 0 |
| Feb 23 2024 | 372.68 | 0.00 | 0.00% | 372.68 | 372.68 | 372.68 | 0 |
| Feb 22 2024 | 372.68 | 0.02 | 0.01% | 377.07 | 377.79 | 371.34 | 0 |
| Feb 21 2024 | 372.66 | -4.67 | -1.24% | 376.15 | 377.76 | 371.64 | 0 |
| Feb 20 2024 | 377.33 | 10.84 | 2.96% | 374.20 | 378.43 | 372.69 | 0 |
| Feb 16 2024 | 366.49 | 0.00 | 0.00% | 366.49 | 366.49 | 366.49 | 0 |
| Feb 15 2024 | 366.49 | 5.29 | 1.46% | 366.08 | 368.23 | 364.87 | 0 |
| Feb 14 2024 | 361.20 | -0.51 | -0.14% | 359.45 | 364.19 | 359.36 | 0 |
| Feb 13 2024 | 361.71 | -1.26 | -0.35% | 364.93 | 366.13 | 360.02 | 0 |
| Feb 12 2024 | 362.97 | 11.67 | 3.32% | 355.83 | 363.94 | 355.23 | 0 |
| Feb 09 2024 | 351.30 | 0.00 | 0.00% | 351.30 | 351.30 | 351.30 | 0 |
| Feb 08 2024 | 351.30 | -1.38 | -0.39% | 352.35 | 353.86 | 349.01 | 0 |
| Feb 07 2024 | 352.68 | 0.56 | 0.16% | 352.18 | 357.24 | 351.89 | 0 |
| Feb 06 2024 | 352.12 | 7.87 | 2.29% | 347.51 | 353.28 | 346.52 | 0 |
| Feb 05 2024 | 344.25 | -10.04 | -2.83% | 346.84 | 349.43 | 343.28 | 0 |
