Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 1,650.26 | 14.48 | 0.89% | 1,639.58 | 1,653.63 | 1,624.27 | 37,616,950 |
| May 01 2024 | 1,635.78 | -9.49 | -0.58% | 1,645.06 | 1,664.85 | 1,623.16 | 45,761,118 |
| Apr 30 2024 | 1,645.27 | -18.12 | -1.09% | 1,657.16 | 1,683.41 | 1,644.74 | 39,832,512 |
| Apr 29 2024 | 1,663.39 | 7.44 | 0.45% | 1,657.31 | 1,669.21 | 1,657.31 | 37,066,288 |
| Apr 26 2024 | 1,655.95 | 20.60 | 1.26% | 1,637.75 | 1,660.03 | 1,637.75 | 33,633,035 |
| Apr 25 2024 | 1,635.35 | 17.53 | 1.08% | 1,615.86 | 1,641.06 | 1,597.11 | 39,793,211 |
| Apr 24 2024 | 1,617.82 | -7.26 | -0.45% | 1,626.21 | 1,642.05 | 1,602.73 | 37,945,722 |
| Apr 23 2024 | 1,625.08 | 21.42 | 1.34% | 1,600.44 | 1,627.95 | 1,597.93 | 34,899,415 |
| Apr 22 2024 | 1,603.66 | 13.39 | 0.84% | 1,592.92 | 1,618.03 | 1,592.52 | 33,974,180 |
| Apr 19 2024 | 1,590.27 | -10.18 | -0.64% | 1,600.51 | 1,614.21 | 1,583.85 | 32,314,425 |
| Apr 18 2024 | 1,600.45 | -7.57 | -0.47% | 1,614.03 | 1,627.94 | 1,597.90 | 30,637,669 |
| Apr 17 2024 | 1,608.02 | -13.36 | -0.82% | 1,621.72 | 1,630.45 | 1,599.02 | 36,576,777 |
| Apr 16 2024 | 1,621.38 | -9.78 | -0.60% | 1,627.87 | 1,627.87 | 1,605.90 | 26,646,068 |
| Apr 15 2024 | 1,631.16 | -21.19 | -1.28% | 1,656.87 | 1,676.58 | 1,628.57 | 26,895,303 |
| Apr 12 2024 | 1,652.35 | -8.49 | -0.51% | 1,658.42 | 1,658.42 | 1,642.73 | 26,754,822 |
| Apr 11 2024 | 1,660.84 | 1.54 | 0.09% | 1,661.16 | 1,666.85 | 1,651.99 | 23,467,913 |
| Apr 10 2024 | 1,659.30 | -36.02 | -2.12% | 1,688.92 | 1,688.92 | 1,650.38 | 28,568,047 |
| Apr 09 2024 | 1,695.32 | -10.34 | -0.61% | 1,706.06 | 1,713.12 | 1,670.52 | 23,787,914 |
| Apr 08 2024 | 1,705.66 | 0.96 | 0.06% | 1,705.96 | 1,714.45 | 1,702.06 | 22,365,606 |
| Apr 05 2024 | 1,704.70 | 25.40 | 1.51% | 1,680.74 | 1,708.82 | 1,680.74 | 23,716,018 |
| Apr 04 2024 | 1,679.30 | -24.26 | -1.42% | 1,708.83 | 1,723.52 | 1,674.93 | 31,160,176 |
| Apr 03 2024 | 1,703.56 | 14.91 | 0.88% | 1,687.22 | 1,709.24 | 1,685.49 | 28,161,061 |
| Apr 02 2024 | 1,688.65 | -14.93 | -0.88% | 1,699.19 | 1,699.19 | 1,678.50 | 31,591,238 |
| Apr 01 2024 | 1,703.58 | -19.80 | -1.15% | 1,723.27 | 1,723.27 | 1,702.22 | 28,987,401 |
| Mar 28 2024 | 1,723.38 | 6.30 | 0.37% | 1,718.08 | 1,725.95 | 1,712.23 | 31,740,567 |
| Mar 27 2024 | 1,717.08 | 14.31 | 0.84% | 1,708.81 | 1,717.37 | 1,705.70 | 25,136,791 |
| Mar 26 2024 | 1,702.77 | 4.08 | 0.24% | 1,700.06 | 1,709.61 | 1,698.52 | 29,701,337 |
| Mar 25 2024 | 1,698.69 | -8.40 | -0.49% | 1,706.04 | 1,707.08 | 1,696.88 | 25,283,355 |
| Mar 22 2024 | 1,707.09 | -18.15 | -1.05% | 1,724.95 | 1,724.95 | 1,705.77 | 25,504,507 |
| Mar 21 2024 | 1,725.24 | 32.18 | 1.90% | 1,697.24 | 1,727.12 | 1,697.24 | 32,529,126 |
| Mar 20 2024 | 1,693.06 | 19.62 | 1.17% | 1,674.74 | 1,697.58 | 1,673.40 | 28,075,181 |
| Mar 19 2024 | 1,673.44 | 20.91 | 1.27% | 1,652.49 | 1,674.49 | 1,651.41 | 28,792,307 |
| Mar 18 2024 | 1,652.53 | -0.59 | -0.04% | 1,655.34 | 1,668.71 | 1,651.75 | 27,394,929 |
| Mar 15 2024 | 1,653.12 | 0.11 | 0.01% | 1,650.27 | 1,662.71 | 1,641.72 | 60,743,007 |
| Mar 14 2024 | 1,653.01 | -4.05 | -0.24% | 1,659.04 | 1,668.41 | 1,641.13 | 41,107,346 |
| Mar 13 2024 | 1,657.06 | -3.97 | -0.24% | 1,661.46 | 1,666.56 | 1,652.61 | 33,568,777 |
| Mar 12 2024 | 1,661.03 | 20.29 | 1.24% | 1,641.39 | 1,663.80 | 1,636.65 | 26,599,280 |
| Mar 11 2024 | 1,640.74 | -16.26 | -0.98% | 1,654.03 | 1,654.03 | 1,625.53 | 28,812,378 |
| Mar 08 2024 | 1,657.00 | -18.17 | -1.08% | 1,677.98 | 1,686.57 | 1,653.91 | 31,807,704 |
| Mar 07 2024 | 1,675.17 | 25.98 | 1.58% | 1,651.41 | 1,677.41 | 1,651.41 | 29,203,257 |
| Mar 06 2024 | 1,649.19 | 13.86 | 0.85% | 1,637.87 | 1,657.74 | 1,637.87 | 31,891,798 |
| Mar 05 2024 | 1,635.33 | -17.21 | -1.04% | 1,650.19 | 1,658.73 | 1,628.67 | 33,255,550 |
| Mar 04 2024 | 1,652.54 | 13.73 | 0.84% | 1,639.89 | 1,659.86 | 1,639.89 | 50,291,085 |
| Mar 01 2024 | 1,638.81 | 19.89 | 1.23% | 1,618.66 | 1,640.06 | 1,616.85 | 38,542,581 |
| Feb 29 2024 | 1,618.92 | 8.32 | 0.52% | 1,611.36 | 1,621.96 | 1,609.22 | 51,811,476 |
| Feb 28 2024 | 1,610.60 | 5.43 | 0.34% | 1,605.25 | 1,615.59 | 1,603.43 | 28,636,435 |
| Feb 27 2024 | 1,605.17 | 15.06 | 0.95% | 1,594.87 | 1,606.50 | 1,594.87 | 32,326,547 |
| Feb 26 2024 | 1,590.11 | 6.00 | 0.38% | 1,584.08 | 1,594.31 | 1,582.26 | 31,328,043 |
| Feb 23 2024 | 1,584.11 | 7.29 | 0.46% | 1,579.83 | 1,587.60 | 1,573.07 | 27,728,398 |
| Feb 22 2024 | 1,576.82 | 30.05 | 1.94% | 1,559.71 | 1,578.23 | 1,559.71 | 34,696,512 |
| Feb 21 2024 | 1,546.77 | 7.77 | 0.50% | 1,537.78 | 1,548.84 | 1,535.38 | 30,229,193 |
| Feb 20 2024 | 1,539.00 | -2.34 | -0.15% | 1,535.76 | 1,541.32 | 1,525.92 | 34,092,983 |
| Feb 16 2024 | 1,541.34 | -10.43 | -0.67% | 1,555.27 | 1,561.18 | 1,540.95 | 31,091,602 |
| Feb 15 2024 | 1,551.77 | 8.23 | 0.53% | 1,549.20 | 1,553.09 | 1,541.77 | 29,780,336 |
| Feb 14 2024 | 1,543.54 | 28.06 | 1.85% | 1,521.57 | 1,546.32 | 1,521.57 | 33,340,492 |
| Feb 13 2024 | 1,515.48 | -30.95 | -2.00% | 1,540.07 | 1,540.07 | 1,501.37 | 38,331,883 |
| Feb 12 2024 | 1,546.43 | 3.37 | 0.22% | 1,543.61 | 1,553.98 | 1,540.03 | 30,142,954 |
| Feb 09 2024 | 1,543.06 | 9.63 | 0.63% | 1,532.14 | 1,543.87 | 1,529.91 | 35,847,988 |
| Feb 08 2024 | 1,533.43 | 18.04 | 1.19% | 1,518.00 | 1,534.23 | 1,518.00 | 40,445,316 |
| Feb 07 2024 | 1,515.39 | 23.52 | 1.58% | 1,497.23 | 1,525.10 | 1,497.23 | 42,201,413 |
| Feb 06 2024 | 1,491.87 | 4.77 | 0.32% | 1,486.78 | 1,492.58 | 1,481.87 | 40,669,878 |
| Feb 05 2024 | 1,487.10 | -24.66 | -1.63% | 1,508.14 | 1,508.14 | 1,478.54 | 38,505,956 |
