Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 723.50 | 3.13 | 0.43% | 722.10 | 728.39 | 719.66 | 4,959,853 |
| Apr 17 2024 | 720.37 | -1.18 | -0.16% | 727.84 | 728.62 | 717.55 | 5,575,134 |
| Apr 16 2024 | 721.55 | -9.54 | -1.30% | 728.49 | 728.49 | 719.26 | 5,785,615 |
| Apr 15 2024 | 731.09 | -5.75 | -0.78% | 738.40 | 745.67 | 727.54 | 6,621,491 |
| Apr 12 2024 | 736.84 | -6.15 | -0.83% | 740.40 | 740.40 | 732.58 | 6,837,918 |
| Apr 11 2024 | 742.99 | 4.54 | 0.61% | 739.02 | 744.07 | 734.48 | 5,865,170 |
| Apr 10 2024 | 738.45 | -7.41 | -0.99% | 737.06 | 739.45 | 731.08 | 6,065,538 |
| Apr 09 2024 | 745.86 | 3.30 | 0.44% | 744.54 | 748.80 | 738.26 | 5,827,985 |
| Apr 08 2024 | 742.56 | 3.68 | 0.50% | 738.88 | 748.08 | 738.88 | 5,854,422 |
| Apr 05 2024 | 738.88 | 4.08 | 0.56% | 734.14 | 742.68 | 730.97 | 5,393,078 |
| Apr 04 2024 | 734.80 | -11.19 | -1.50% | 745.99 | 758.22 | 733.17 | 8,847,935 |
| Apr 03 2024 | 745.99 | -5.31 | -0.71% | 751.30 | 756.48 | 745.99 | 8,531,737 |
| Apr 02 2024 | 751.30 | -12.61 | -1.65% | 688.50 | 772.29 | 688.50 | 59,572,611 |
| Apr 01 2024 | 763.91 | 1.13 | 0.15% | 762.92 | 766.64 | 755.60 | 35,048,995 |
| Mar 28 2024 | 762.78 | -8.13 | -1.05% | 770.62 | 770.81 | 760.04 | 17,467,179 |
| Mar 27 2024 | 770.91 | 21.71 | 2.90% | 752.20 | 771.39 | 751.72 | 16,573,106 |
| Mar 26 2024 | 749.20 | 1.00 | 0.13% | 747.65 | 752.88 | 744.88 | 12,746,891 |
| Mar 25 2024 | 748.20 | -8.64 | -1.14% | 756.01 | 756.86 | 747.89 | 11,791,141 |
| Mar 22 2024 | 756.84 | -5.25 | -0.69% | 761.98 | 763.76 | 756.72 | 11,519,328 |
| Mar 21 2024 | 762.09 | 5.84 | 0.77% | 757.32 | 765.28 | 755.63 | 14,961,101 |
| Mar 20 2024 | 756.25 | 6.86 | 0.92% | 749.07 | 758.83 | 746.41 | 15,277,735 |
| Mar 19 2024 | 749.39 | 11.20 | 1.52% | 739.28 | 750.13 | 737.26 | 17,039,880 |
| Mar 18 2024 | 738.19 | 0.77 | 0.10% | 739.14 | 743.98 | 737.48 | 12,684,906 |
| Mar 15 2024 | 737.42 | 8.42 | 1.16% | 729.05 | 739.93 | 727.42 | 43,659,142 |
| Mar 14 2024 | 729.00 | -12.81 | -1.73% | 740.40 | 741.47 | 724.15 | 18,261,091 |
| Mar 13 2024 | 741.81 | 12.47 | 1.71% | 726.10 | 743.13 | 726.10 | 20,066,024 |
| Mar 12 2024 | 729.34 | 5.53 | 0.76% | 730.00 | 731.50 | 721.38 | 22,068,428 |
| Mar 11 2024 | 723.81 | -3.45 | -0.47% | 726.47 | 730.00 | 715.58 | 13,179,032 |
| Mar 08 2024 | 727.26 | 2.12 | 0.29% | 725.14 | 746.40 | 725.14 | 23,083,583 |
| Mar 07 2024 | 725.14 | 17.96 | 2.54% | 715.02 | 725.65 | 714.45 | 16,679,899 |
| Mar 06 2024 | 707.18 | 7.47 | 1.07% | 704.95 | 712.95 | 703.75 | 12,132,906 |
| Mar 05 2024 | 699.71 | -7.90 | -1.12% | 707.46 | 711.58 | 695.78 | 12,882,341 |
| Mar 04 2024 | 707.61 | 5.38 | 0.77% | 703.48 | 709.44 | 702.62 | 14,254,928 |
| Mar 01 2024 | 702.23 | 3.43 | 0.49% | 697.31 | 703.85 | 695.42 | 13,057,439 |
| Feb 29 2024 | 698.80 | 5.00 | 0.72% | 695.56 | 699.74 | 692.77 | 14,943,049 |
| Feb 28 2024 | 693.80 | 1.78 | 0.26% | 692.30 | 697.84 | 690.48 | 11,113,290 |
| Feb 27 2024 | 692.02 | -2.48 | -0.36% | 694.50 | 696.01 | 688.54 | 10,444,415 |
| Feb 26 2024 | 694.50 | 0.39 | 0.06% | 693.77 | 696.01 | 691.70 | 10,789,572 |
| Feb 23 2024 | 694.11 | 3.73 | 0.54% | 691.62 | 697.64 | 691.62 | 10,507,580 |
| Feb 22 2024 | 690.38 | 7.85 | 1.15% | 684.54 | 692.53 | 683.90 | 12,121,784 |
| Feb 21 2024 | 682.53 | 1.62 | 0.24% | 681.77 | 683.64 | 677.17 | 9,570,180 |
| Feb 20 2024 | 680.91 | 1.77 | 0.26% | 679.74 | 683.97 | 678.16 | 12,707,081 |
| Feb 16 2024 | 679.14 | -0.55 | -0.08% | 679.82 | 683.94 | 677.28 | 13,411,724 |
| Feb 15 2024 | 679.69 | 8.01 | 1.19% | 672.76 | 680.27 | 672.22 | 12,610,171 |
| Feb 14 2024 | 671.68 | 11.06 | 1.67% | 661.18 | 671.96 | 661.18 | 17,149,479 |
| Feb 13 2024 | 660.62 | -3.06 | -0.46% | 661.43 | 661.46 | 652.54 | 15,089,794 |
| Feb 12 2024 | 663.68 | 7.09 | 1.08% | 655.47 | 665.33 | 655.47 | 9,978,228 |
| Feb 09 2024 | 656.59 | 1.97 | 0.30% | 653.99 | 657.46 | 651.46 | 10,687,148 |
| Feb 08 2024 | 654.62 | -0.35 | -0.05% | 655.31 | 656.77 | 651.07 | 9,911,291 |
| Feb 07 2024 | 654.97 | 2.67 | 0.41% | 654.69 | 658.08 | 653.41 | 11,358,461 |
| Feb 06 2024 | 652.30 | 1.67 | 0.26% | 650.71 | 654.29 | 647.00 | 12,129,473 |
| Feb 05 2024 | 650.63 | -3.87 | -0.59% | 653.82 | 654.56 | 648.68 | 14,554,910 |
| Feb 02 2024 | 654.50 | -0.27 | -0.04% | 654.12 | 660.60 | 651.35 | 12,851,200 |
| Feb 01 2024 | 654.77 | 1.69 | 0.26% | 646.44 | 654.79 | 637.44 | 15,923,530 |
| Jan 31 2024 | 653.08 | -9.54 | -1.44% | 664.49 | 665.08 | 652.07 | 17,365,149 |
| Jan 30 2024 | 662.62 | 9.14 | 1.40% | 651.84 | 663.22 | 651.38 | 15,104,391 |
| Jan 29 2024 | 653.48 | 1.86 | 0.29% | 651.14 | 653.68 | 647.22 | 10,759,068 |
| Jan 26 2024 | 651.62 | 1.74 | 0.27% | 649.88 | 656.43 | 649.88 | 9,219,362 |
| Jan 25 2024 | 649.88 | 6.51 | 1.01% | 647.34 | 653.78 | 647.15 | 13,348,184 |
| Jan 24 2024 | 643.37 | -7.18 | -1.10% | 650.97 | 652.31 | 642.70 | 20,944,777 |
| Jan 23 2024 | 650.55 | -13.33 | -2.01% | 648.83 | 654.31 | 643.75 | 39,252,878 |
| Jan 22 2024 | 663.88 | 3.69 | 0.56% | 660.19 | 670.56 | 660.19 | 16,457,469 |
