Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSFNCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 282.17 | 0.78 | 0.28% | 281.39 | 285.75 | 281.25 | 0 |
| Apr 30 2024 | 281.39 | -3.31 | -1.16% | 284.73 | 284.73 | 281.34 | 0 |
| Apr 29 2024 | 284.70 | -0.05 | -0.02% | 284.81 | 286.09 | 283.67 | 0 |
| Apr 26 2024 | 284.75 | -0.53 | -0.19% | 285.30 | 286.31 | 284.26 | 0 |
| Apr 25 2024 | 285.28 | -1.62 | -0.56% | 286.91 | 286.91 | 282.64 | 0 |
| Apr 24 2024 | 286.90 | -0.19 | -0.07% | 287.09 | 287.26 | 285.67 | 0 |
| Apr 23 2024 | 287.09 | 2.08 | 0.73% | 285.01 | 287.63 | 285.01 | 0 |
| Apr 22 2024 | 285.01 | 3.44 | 1.22% | 281.57 | 286.32 | 281.57 | 0 |
| Apr 19 2024 | 281.57 | 3.36 | 1.21% | 278.21 | 281.92 | 278.21 | 0 |
| Apr 18 2024 | 278.21 | 1.15 | 0.42% | 277.06 | 280.27 | 277.06 | 0 |
| Apr 17 2024 | 277.06 | -0.02 | -0.01% | 277.08 | 278.92 | 276.15 | 0 |
| Apr 16 2024 | 277.08 | -2.11 | -0.76% | 279.19 | 279.31 | 276.23 | 0 |
| Apr 15 2024 | 279.19 | -2.18 | -0.77% | 281.37 | 285.41 | 278.22 | 0 |
| Apr 12 2024 | 281.37 | -4.05 | -1.42% | 285.46 | 285.46 | 280.45 | 0 |
| Apr 11 2024 | 285.42 | -1.27 | -0.44% | 286.72 | 287.39 | 283.50 | 0 |
| Apr 10 2024 | 286.69 | -5.71 | -1.95% | 292.40 | 292.40 | 285.67 | 0 |
| Apr 09 2024 | 292.40 | -0.81 | -0.28% | 293.22 | 294.33 | 290.14 | 0 |
| Apr 08 2024 | 293.21 | 1.66 | 0.57% | 291.57 | 293.80 | 291.57 | 0 |
| Apr 05 2024 | 291.55 | 2.38 | 0.82% | 289.17 | 292.35 | 289.07 | 0 |
| Apr 04 2024 | 289.17 | -2.95 | -1.01% | 292.27 | 295.28 | 288.73 | 0 |
| Apr 03 2024 | 292.12 | 0.06 | 0.02% | 292.08 | 293.79 | 291.41 | 0 |
| Apr 02 2024 | 292.06 | -2.05 | -0.70% | 294.11 | 294.11 | 291.48 | 0 |
| Apr 01 2024 | 294.11 | -2.51 | -0.85% | 296.63 | 296.92 | 293.79 | 0 |
| Mar 28 2024 | 296.62 | 1.70 | 0.58% | 294.95 | 297.17 | 294.95 | 0 |
| Mar 27 2024 | 294.92 | 4.44 | 1.53% | 290.64 | 294.98 | 290.64 | 0 |
| Mar 26 2024 | 290.48 | -0.01 | 0.00% | 290.49 | 291.65 | 290.37 | 0 |
| Mar 25 2024 | 290.49 | -0.59 | -0.20% | 291.08 | 291.76 | 290.34 | 0 |
| Mar 22 2024 | 291.08 | -3.62 | -1.23% | 294.71 | 295.22 | 291.03 | 0 |
| Mar 21 2024 | 294.70 | 2.60 | 0.89% | 292.10 | 295.45 | 292.10 | 0 |
| Mar 20 2024 | 292.10 | 3.61 | 1.25% | 288.51 | 292.35 | 287.39 | 0 |
| Mar 19 2024 | 288.49 | 1.07 | 0.37% | 287.42 | 288.74 | 287.35 | 0 |
| Mar 18 2024 | 287.42 | 0.75 | 0.26% | 286.67 | 288.03 | 286.05 | 0 |
| Mar 15 2024 | 286.67 | 0.01 | 0.00% | 286.70 | 287.74 | 284.69 | 0 |
| Mar 14 2024 | 286.66 | -2.67 | -0.92% | 289.47 | 289.79 | 285.02 | 0 |
| Mar 13 2024 | 289.33 | 0.92 | 0.32% | 288.43 | 290.11 | 288.20 | 0 |
| Mar 12 2024 | 288.41 | 0.90 | 0.31% | 287.54 | 289.01 | 286.87 | 0 |
| Mar 11 2024 | 287.51 | 0.13 | 0.05% | 287.39 | 287.79 | 285.76 | 0 |
| Mar 08 2024 | 287.38 | 0.89 | 0.31% | 286.49 | 288.89 | 286.49 | 0 |
| Mar 07 2024 | 286.49 | -0.13 | -0.05% | 286.69 | 288.38 | 285.61 | 0 |
| Mar 06 2024 | 286.62 | 1.37 | 0.48% | 285.29 | 287.31 | 284.61 | 0 |
| Mar 05 2024 | 285.25 | -0.26 | -0.09% | 285.51 | 287.14 | 284.12 | 0 |
| Mar 04 2024 | 285.51 | 1.23 | 0.43% | 284.28 | 286.40 | 283.87 | 0 |
| Mar 01 2024 | 284.28 | -0.04 | -0.01% | 284.35 | 284.40 | 282.50 | 0 |
| Feb 29 2024 | 284.32 | 0.69 | 0.24% | 283.72 | 285.16 | 282.85 | 0 |
| Feb 28 2024 | 283.63 | 1.41 | 0.50% | 282.27 | 284.37 | 281.57 | 0 |
| Feb 27 2024 | 282.22 | 0.90 | 0.32% | 281.34 | 282.34 | 280.68 | 0 |
| Feb 26 2024 | 281.32 | -1.48 | -0.52% | 282.82 | 284.52 | 280.88 | 0 |
| Feb 23 2024 | 282.80 | 0.65 | 0.23% | 282.16 | 284.00 | 282.16 | 0 |
| Feb 22 2024 | 282.15 | 3.06 | 1.10% | 279.12 | 282.70 | 279.12 | 0 |
| Feb 21 2024 | 279.09 | 0.84 | 0.30% | 278.25 | 279.21 | 277.14 | 0 |
| Feb 20 2024 | 278.25 | -0.99 | -0.35% | 279.25 | 279.37 | 276.97 | 0 |
| Feb 16 2024 | 279.24 | -1.01 | -0.36% | 280.27 | 280.52 | 278.70 | 0 |
| Feb 15 2024 | 280.25 | 4.93 | 1.79% | 275.35 | 280.81 | 275.35 | 0 |
| Feb 14 2024 | 275.32 | 2.78 | 1.02% | 272.55 | 275.45 | 272.55 | 0 |
| Feb 13 2024 | 272.54 | -4.06 | -1.47% | 276.61 | 276.61 | 270.18 | 0 |
| Feb 12 2024 | 276.60 | 1.00 | 0.36% | 275.60 | 277.94 | 275.21 | 0 |
| Feb 09 2024 | 275.60 | 1.01 | 0.37% | 274.61 | 275.60 | 273.61 | 0 |
| Feb 08 2024 | 274.59 | -0.01 | 0.00% | 274.68 | 275.03 | 272.78 | 0 |
| Feb 07 2024 | 274.60 | 1.49 | 0.55% | 273.11 | 275.12 | 272.29 | 0 |
| Feb 06 2024 | 273.11 | 1.32 | 0.49% | 271.79 | 273.20 | 271.77 | 0 |
| Feb 05 2024 | 271.79 | -2.50 | -0.91% | 274.30 | 274.30 | 270.73 | 0 |
| Feb 02 2024 | 274.29 | 0.60 | 0.22% | 273.78 | 275.53 | 271.78 | 0 |
