DJUSFNC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 179.56 | 0.67 | 0.37% | 178.89 | 180.64 | 178.81 | 0 |
May 02 2024 | 178.89 | 1.00 | 0.56% | 177.89 | 179.22 | 177.30 | 0 |
May 01 2024 | 177.89 | 0.49 | 0.28% | 177.40 | 180.15 | 177.31 | 0 |
Apr 30 2024 | 177.40 | -2.10 | -1.17% | 179.50 | 179.50 | 177.37 | 0 |
Apr 29 2024 | 179.50 | -0.07 | -0.04% | 179.57 | 180.37 | 178.85 | 0 |
Apr 26 2024 | 179.57 | -0.35 | -0.19% | 179.92 | 180.56 | 179.26 | 0 |
Apr 25 2024 | 179.92 | -1.03 | -0.57% | 180.95 | 180.95 | 178.26 | 0 |
Apr 24 2024 | 180.95 | -0.12 | -0.07% | 181.07 | 181.18 | 180.17 | 0 |
Apr 23 2024 | 181.07 | 1.31 | 0.73% | 179.76 | 181.41 | 179.76 | 0 |
Apr 22 2024 | 179.76 | 2.17 | 1.22% | 177.59 | 180.59 | 177.59 | 0 |
Apr 19 2024 | 177.59 | 2.12 | 1.21% | 175.47 | 177.81 | 175.47 | 0 |
Apr 18 2024 | 175.47 | 0.72 | 0.41% | 174.75 | 176.78 | 174.75 | 0 |
Apr 17 2024 | 174.75 | -0.01 | -0.01% | 174.76 | 175.92 | 174.18 | 0 |
Apr 16 2024 | 174.76 | -1.33 | -0.76% | 176.09 | 176.17 | 174.23 | 0 |
Apr 15 2024 | 176.09 | -1.37 | -0.77% | 177.46 | 180.01 | 175.48 | 0 |
Apr 12 2024 | 177.46 | -2.58 | -1.43% | 180.04 | 180.04 | 176.88 | 0 |
Apr 11 2024 | 180.04 | -0.82 | -0.45% | 180.86 | 181.28 | 178.83 | 0 |
Apr 10 2024 | 180.86 | -3.60 | -1.95% | 184.46 | 184.46 | 180.22 | 0 |
Apr 09 2024 | 184.46 | -0.52 | -0.28% | 184.98 | 185.69 | 183.04 | 0 |
Apr 08 2024 | 184.98 | 1.03 | 0.56% | 183.95 | 185.36 | 183.95 | 0 |
Apr 05 2024 | 183.95 | 1.50 | 0.82% | 182.45 | 184.45 | 182.39 | 0 |
Apr 04 2024 | 182.45 | -1.95 | -1.06% | 184.41 | 186.30 | 182.17 | 0 |
Apr 03 2024 | 184.40 | 0.02 | 0.01% | 184.38 | 185.46 | 183.96 | 0 |
Apr 02 2024 | 184.38 | -1.29 | -0.69% | 185.67 | 185.67 | 184.01 | 0 |
Apr 01 2024 | 185.67 | -1.59 | -0.85% | 187.26 | 187.44 | 185.47 | 0 |
Mar 28 2024 | 187.26 | 1.05 | 0.56% | 186.21 | 187.60 | 186.21 | 0 |
Mar 27 2024 | 186.21 | 2.71 | 1.48% | 183.50 | 186.25 | 183.50 | 0 |
Mar 26 2024 | 183.50 | -0.01 | -0.01% | 183.51 | 184.24 | 183.43 | 0 |
Mar 25 2024 | 183.51 | -0.37 | -0.20% | 183.88 | 184.31 | 183.42 | 0 |
Mar 22 2024 | 183.88 | -2.29 | -1.23% | 186.17 | 186.49 | 183.85 | 0 |
Mar 21 2024 | 186.17 | 1.64 | 0.89% | 184.53 | 186.65 | 184.53 | 0 |
Mar 20 2024 | 184.53 | 2.27 | 1.25% | 182.26 | 184.69 | 181.55 | 0 |
Mar 19 2024 | 182.26 | 0.67 | 0.37% | 181.59 | 182.42 | 181.54 | 0 |
Mar 18 2024 | 181.59 | 0.47 | 0.26% | 181.12 | 181.97 | 180.72 | 0 |
Mar 15 2024 | 181.12 | -0.02 | -0.01% | 181.14 | 181.80 | 179.87 | 0 |
Mar 14 2024 | 181.14 | -1.78 | -0.97% | 182.92 | 183.12 | 180.11 | 0 |
Mar 13 2024 | 182.92 | 0.57 | 0.31% | 182.35 | 183.41 | 182.21 | 0 |
Mar 12 2024 | 182.35 | 0.55 | 0.30% | 181.80 | 182.73 | 181.37 | 0 |
Mar 11 2024 | 181.80 | 0.08 | 0.04% | 181.72 | 181.98 | 180.69 | 0 |
Mar 08 2024 | 181.72 | 0.56 | 0.31% | 181.16 | 182.68 | 181.16 | 0 |
Mar 07 2024 | 181.16 | -0.13 | -0.07% | 181.29 | 182.35 | 180.61 | 0 |
Mar 06 2024 | 181.29 | 0.84 | 0.47% | 180.45 | 181.73 | 180.02 | 0 |
Mar 05 2024 | 180.45 | -0.16 | -0.09% | 180.61 | 181.64 | 179.73 | 0 |
Mar 04 2024 | 180.61 | 0.78 | 0.43% | 179.83 | 181.17 | 179.57 | 0 |
Mar 01 2024 | 179.83 | -0.05 | -0.03% | 179.88 | 179.91 | 178.70 | 0 |
Feb 29 2024 | 179.88 | 0.38 | 0.21% | 179.50 | 180.41 | 178.94 | 0 |
Feb 28 2024 | 179.50 | 0.86 | 0.48% | 178.64 | 179.97 | 178.19 | 0 |
Feb 27 2024 | 178.64 | 0.56 | 0.31% | 178.08 | 178.71 | 177.66 | 0 |
Feb 26 2024 | 178.08 | -0.95 | -0.53% | 179.03 | 180.10 | 177.79 | 0 |
Feb 23 2024 | 179.03 | 0.41 | 0.23% | 178.62 | 179.79 | 178.62 | 0 |
Feb 22 2024 | 178.62 | 1.92 | 1.09% | 176.70 | 178.97 | 176.70 | 0 |
Feb 21 2024 | 176.70 | 0.53 | 0.30% | 176.17 | 176.78 | 175.47 | 0 |
Feb 20 2024 | 176.17 | -0.64 | -0.36% | 176.81 | 176.88 | 175.36 | 0 |
Feb 16 2024 | 176.81 | -0.66 | -0.37% | 177.46 | 177.61 | 176.46 | 0 |
Feb 15 2024 | 177.47 | 3.10 | 1.78% | 174.37 | 177.83 | 174.37 | 0 |
Feb 14 2024 | 174.37 | 1.76 | 1.02% | 172.61 | 174.45 | 172.61 | 0 |
Feb 13 2024 | 172.61 | -2.57 | -1.47% | 175.18 | 175.18 | 171.11 | 0 |
Feb 12 2024 | 175.18 | 0.63 | 0.36% | 174.55 | 176.03 | 174.30 | 0 |
Feb 09 2024 | 174.55 | 0.62 | 0.36% | 173.93 | 174.55 | 173.30 | 0 |
Feb 08 2024 | 173.93 | -0.05 | -0.03% | 173.98 | 174.20 | 172.78 | 0 |
Feb 07 2024 | 173.98 | 0.94 | 0.54% | 173.04 | 174.31 | 172.52 | 0 |
Feb 06 2024 | 173.04 | 0.84 | 0.49% | 172.20 | 173.10 | 172.19 | 0 |