Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJUSBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 2,020.28 | 18.74 | 0.94% | 2,004.76 | 2,039.20 | 2,004.28 | 24,990,762 |
| Apr 19 2024 | 2,001.54 | -13.38 | -0.66% | 2,017.86 | 2,033.01 | 1,993.85 | 23,398,292 |
| Apr 18 2024 | 2,014.92 | -10.82 | -0.53% | 2,033.95 | 2,049.90 | 2,012.88 | 20,119,287 |
| Apr 17 2024 | 2,025.74 | -13.09 | -0.64% | 2,041.25 | 2,053.57 | 2,015.37 | 20,575,421 |
| Apr 16 2024 | 2,038.83 | -13.36 | -0.65% | 2,047.88 | 2,047.88 | 2,019.21 | 20,147,866 |
| Apr 15 2024 | 2,052.19 | -26.04 | -1.25% | 2,084.38 | 2,108.11 | 2,048.75 | 19,560,861 |
| Apr 12 2024 | 2,078.23 | -6.71 | -0.32% | 2,079.43 | 2,081.05 | 2,065.20 | 21,459,335 |
| Apr 11 2024 | 2,084.94 | -1.05 | -0.05% | 2,088.45 | 2,093.65 | 2,076.14 | 17,880,176 |
| Apr 10 2024 | 2,085.99 | -49.25 | -2.31% | 2,128.77 | 2,128.77 | 2,076.15 | 22,530,953 |
| Apr 09 2024 | 2,135.24 | -8.34 | -0.39% | 2,144.01 | 2,153.45 | 2,100.74 | 17,647,637 |
| Apr 08 2024 | 2,143.58 | 2.25 | 0.11% | 2,142.75 | 2,153.89 | 2,138.87 | 17,691,694 |
| Apr 05 2024 | 2,141.33 | 32.39 | 1.54% | 2,111.12 | 2,146.00 | 2,111.12 | 17,914,866 |
| Apr 04 2024 | 2,108.94 | -30.70 | -1.43% | 2,146.65 | 2,166.23 | 2,103.30 | 23,171,325 |
| Apr 03 2024 | 2,139.64 | 15.86 | 0.75% | 2,121.89 | 2,147.99 | 2,120.10 | 20,584,940 |
| Apr 02 2024 | 2,123.78 | -19.77 | -0.92% | 2,137.85 | 2,137.85 | 2,110.51 | 23,506,323 |
| Apr 01 2024 | 2,143.55 | -28.20 | -1.30% | 2,172.78 | 2,172.78 | 2,142.21 | 20,065,953 |
| Mar 28 2024 | 2,171.75 | 8.48 | 0.39% | 2,164.67 | 2,174.98 | 2,156.51 | 23,639,819 |
| Mar 27 2024 | 2,163.27 | 17.91 | 0.83% | 2,154.04 | 2,163.78 | 2,147.82 | 17,208,739 |
| Mar 26 2024 | 2,145.36 | 1.94 | 0.09% | 2,143.91 | 2,154.14 | 2,141.80 | 21,105,462 |
| Mar 25 2024 | 2,143.42 | -11.21 | -0.52% | 2,152.81 | 2,154.41 | 2,142.42 | 18,824,719 |
| Mar 22 2024 | 2,154.63 | -26.16 | -1.20% | 2,179.99 | 2,179.99 | 2,152.77 | 20,177,193 |
| Mar 21 2024 | 2,180.79 | 38.13 | 1.78% | 2,147.42 | 2,184.19 | 2,147.42 | 25,514,755 |
| Mar 20 2024 | 2,142.66 | 25.64 | 1.21% | 2,119.53 | 2,147.94 | 2,117.15 | 19,736,482 |
| Mar 19 2024 | 2,117.02 | 26.17 | 1.25% | 2,090.71 | 2,118.50 | 2,089.59 | 21,814,239 |
| Mar 18 2024 | 2,090.85 | -1.36 | -0.07% | 2,094.53 | 2,111.02 | 2,089.60 | 20,754,807 |
| Mar 15 2024 | 2,092.21 | -1.56 | -0.07% | 2,090.29 | 2,105.93 | 2,078.40 | 48,153,861 |
| Mar 14 2024 | 2,093.77 | -4.60 | -0.22% | 2,100.33 | 2,111.62 | 2,079.75 | 33,412,789 |
| Mar 13 2024 | 2,098.37 | -4.84 | -0.23% | 2,102.87 | 2,111.54 | 2,092.74 | 27,434,050 |
| Mar 12 2024 | 2,103.21 | 26.80 | 1.29% | 2,077.59 | 2,106.53 | 2,072.44 | 19,826,362 |
| Mar 11 2024 | 2,076.41 | -18.96 | -0.90% | 2,091.83 | 2,091.83 | 2,056.02 | 21,740,695 |
| Mar 08 2024 | 2,095.37 | -26.65 | -1.26% | 2,125.71 | 2,136.86 | 2,092.19 | 23,641,361 |
| Mar 07 2024 | 2,122.02 | 34.60 | 1.66% | 2,090.12 | 2,125.07 | 2,090.12 | 22,428,399 |
| Mar 06 2024 | 2,087.42 | 17.68 | 0.85% | 2,072.65 | 2,097.66 | 2,072.65 | 25,051,369 |
| Mar 05 2024 | 2,069.74 | -21.36 | -1.02% | 2,087.84 | 2,098.86 | 2,060.69 | 25,611,844 |
| Mar 04 2024 | 2,091.10 | 16.74 | 0.81% | 2,075.90 | 2,100.97 | 2,075.90 | 38,930,366 |
| Mar 01 2024 | 2,074.36 | 24.14 | 1.18% | 2,049.79 | 2,076.71 | 2,044.75 | 23,875,298 |
| Feb 29 2024 | 2,050.22 | 8.93 | 0.44% | 2,042.71 | 2,054.10 | 2,041.31 | 38,530,978 |
| Feb 28 2024 | 2,041.29 | 3.38 | 0.17% | 2,035.61 | 2,050.46 | 2,033.09 | 20,384,864 |
| Feb 27 2024 | 2,037.91 | 19.94 | 0.99% | 2,022.51 | 2,039.62 | 2,022.51 | 24,777,736 |
| Feb 26 2024 | 2,017.97 | 7.17 | 0.36% | 2,011.20 | 2,023.10 | 2,009.37 | 24,233,104 |
| Feb 23 2024 | 2,010.80 | 7.72 | 0.39% | 2,006.11 | 2,015.98 | 1,998.30 | 20,228,695 |
| Feb 22 2024 | 2,003.08 | 29.62 | 1.50% | 1,983.52 | 2,005.44 | 1,983.52 | 24,486,573 |
| Feb 21 2024 | 1,973.46 | 11.17 | 0.57% | 1,960.80 | 1,975.96 | 1,959.99 | 21,726,473 |
| Feb 20 2024 | 1,962.29 | -0.17 | -0.01% | 1,955.41 | 1,965.70 | 1,944.87 | 26,999,303 |
| Feb 16 2024 | 1,962.46 | -12.07 | -0.61% | 1,980.14 | 1,988.87 | 1,961.79 | 24,766,379 |
| Feb 15 2024 | 1,974.53 | 9.84 | 0.50% | 1,971.70 | 1,977.27 | 1,961.64 | 23,052,808 |
| Feb 14 2024 | 1,964.69 | 35.40 | 1.83% | 1,936.69 | 1,968.28 | 1,936.69 | 26,565,048 |
| Feb 13 2024 | 1,929.29 | -39.30 | -2.00% | 1,959.76 | 1,959.76 | 1,908.42 | 30,214,329 |
| Feb 12 2024 | 1,968.59 | 3.09 | 0.16% | 1,966.22 | 1,978.63 | 1,960.71 | 24,299,101 |
| Feb 09 2024 | 1,965.50 | 10.28 | 0.53% | 1,953.21 | 1,966.35 | 1,950.15 | 28,526,568 |
| Feb 08 2024 | 1,955.22 | 25.04 | 1.30% | 1,933.92 | 1,956.37 | 1,933.92 | 32,172,821 |
| Feb 07 2024 | 1,930.18 | 32.70 | 1.72% | 1,903.72 | 1,943.08 | 1,903.72 | 34,346,541 |
| Feb 06 2024 | 1,897.48 | 2.40 | 0.13% | 1,894.58 | 1,900.38 | 1,888.21 | 32,551,687 |
| Feb 05 2024 | 1,895.08 | -31.92 | -1.66% | 1,922.84 | 1,922.84 | 1,883.23 | 30,220,133 |
| Feb 02 2024 | 1,927.00 | 16.06 | 0.84% | 1,908.06 | 1,933.70 | 1,889.15 | 24,625,238 |
| Feb 01 2024 | 1,910.94 | 51.36 | 2.76% | 1,868.54 | 1,911.43 | 1,868.54 | 26,221,936 |
| Jan 31 2024 | 1,859.58 | -41.30 | -2.17% | 1,898.33 | 1,898.33 | 1,856.72 | 35,154,248 |
| Jan 30 2024 | 1,900.88 | 1.80 | 0.09% | 1,897.21 | 1,906.62 | 1,880.64 | 30,467,149 |
| Jan 29 2024 | 1,899.08 | 32.04 | 1.72% | 1,868.01 | 1,899.65 | 1,866.55 | 25,928,923 |
| Jan 26 2024 | 1,867.04 | -4.06 | -0.22% | 1,871.42 | 1,877.47 | 1,859.37 | 26,671,187 |
| Jan 25 2024 | 1,871.10 | 31.17 | 1.69% | 1,840.69 | 1,871.21 | 1,840.69 | 25,301,281 |
| Jan 24 2024 | 1,839.93 | -24.69 | -1.32% | 1,865.88 | 1,876.53 | 1,839.39 | 21,498,240 |
