Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 839.11 | 3.47 | 0.42% | 839.59 | 844.40 | 834.40 | 474,349,736 |
| May 02 2024 | 835.64 | 6.15 | 0.74% | 834.56 | 839.17 | 828.86 | 547,206,568 |
| May 01 2024 | 829.49 | -6.03 | -0.72% | 832.43 | 840.20 | 827.25 | 508,481,644 |
| Apr 30 2024 | 835.52 | -13.51 | -1.59% | 842.19 | 843.54 | 835.50 | 552,316,483 |
| Apr 29 2024 | 849.03 | 22.75 | 2.75% | 841.67 | 851.13 | 839.32 | 597,453,421 |
| Apr 26 2024 | 826.28 | -1.71 | -0.21% | 826.63 | 831.61 | 825.64 | 470,450,630 |
| Apr 25 2024 | 827.99 | 1.93 | 0.23% | 823.50 | 828.60 | 818.98 | 564,115,589 |
| Apr 24 2024 | 826.06 | 18.65 | 2.31% | 819.00 | 826.78 | 812.64 | 627,703,692 |
| Apr 23 2024 | 807.41 | 7.19 | 0.90% | 801.98 | 809.21 | 800.95 | 545,013,632 |
| Apr 22 2024 | 800.22 | 3.93 | 0.49% | 792.11 | 802.97 | 790.19 | 535,125,258 |
| Apr 19 2024 | 796.29 | 3.12 | 0.39% | 792.17 | 797.01 | 790.56 | 486,992,815 |
| Apr 18 2024 | 793.17 | 0.22 | 0.03% | 791.33 | 795.77 | 789.70 | 449,781,808 |
| Apr 17 2024 | 792.95 | 1.51 | 0.19% | 793.29 | 796.12 | 789.71 | 423,656,677 |
| Apr 16 2024 | 791.44 | -3.27 | -0.41% | 790.59 | 794.72 | 787.22 | 512,776,337 |
| Apr 15 2024 | 794.71 | -10.42 | -1.29% | 806.28 | 809.24 | 793.10 | 550,515,669 |
| Apr 12 2024 | 805.13 | -10.06 | -1.23% | 812.24 | 812.25 | 803.27 | 454,531,081 |
| Apr 11 2024 | 815.19 | 0.47 | 0.06% | 817.11 | 819.14 | 809.63 | 521,424,029 |
| Apr 10 2024 | 814.72 | -14.41 | -1.74% | 822.94 | 822.94 | 811.64 | 471,475,011 |
| Apr 09 2024 | 829.13 | 7.03 | 0.86% | 822.90 | 829.17 | 822.90 | 410,121,826 |
| Apr 08 2024 | 822.10 | 6.91 | 0.85% | 818.94 | 825.25 | 817.86 | 413,794,015 |
| Apr 05 2024 | 815.19 | -3.20 | -0.39% | 816.76 | 819.61 | 812.28 | 504,699,557 |
| Apr 04 2024 | 818.39 | -3.90 | -0.47% | 826.61 | 831.33 | 817.77 | 609,871,957 |
| Apr 03 2024 | 822.29 | -5.98 | -0.72% | 825.08 | 826.14 | 820.48 | 487,809,422 |
| Apr 02 2024 | 828.27 | -12.92 | -1.54% | 831.67 | 831.67 | 826.46 | 595,369,987 |
| Apr 01 2024 | 841.19 | -5.82 | -0.69% | 847.40 | 847.62 | 837.75 | 410,780,185 |
| Mar 28 2024 | 847.01 | -0.17 | -0.02% | 846.84 | 850.36 | 846.06 | 469,903,863 |
| Mar 27 2024 | 847.18 | 10.84 | 1.30% | 841.16 | 847.28 | 841.08 | 492,853,551 |
| Mar 26 2024 | 836.34 | 2.82 | 0.34% | 838.76 | 843.73 | 836.07 | 520,476,254 |
| Mar 25 2024 | 833.52 | -1.46 | -0.17% | 833.69 | 840.08 | 832.24 | 547,158,032 |
| Mar 22 2024 | 834.98 | -8.98 | -1.06% | 837.42 | 837.42 | 833.18 | 459,958,881 |
| Mar 21 2024 | 843.96 | 0.68 | 0.08% | 844.56 | 847.35 | 842.27 | 451,642,954 |
| Mar 20 2024 | 843.28 | 6.88 | 0.82% | 837.92 | 843.30 | 836.04 | 487,021,818 |
| Mar 19 2024 | 836.40 | 2.67 | 0.32% | 832.67 | 836.90 | 831.08 | 444,174,407 |
| Mar 18 2024 | 833.73 | 10.71 | 1.30% | 828.98 | 836.00 | 824.90 | 520,388,745 |
| Mar 15 2024 | 823.02 | 1.22 | 0.15% | 820.92 | 824.92 | 819.12 | 1,063,409,431 |
| Mar 14 2024 | 821.80 | -13.64 | -1.63% | 833.54 | 835.13 | 818.01 | 630,653,572 |
| Mar 13 2024 | 835.44 | -1.36 | -0.16% | 834.64 | 839.84 | 834.64 | 507,991,891 |
| Mar 12 2024 | 836.80 | 1.33 | 0.16% | 835.74 | 839.58 | 830.74 | 437,094,311 |
| Mar 11 2024 | 835.47 | 6.87 | 0.83% | 829.43 | 837.42 | 829.08 | 450,517,224 |
| Mar 08 2024 | 828.60 | -1.08 | -0.13% | 831.85 | 833.90 | 827.74 | 519,214,008 |
| Mar 07 2024 | 829.68 | 4.73 | 0.57% | 825.03 | 831.09 | 825.03 | 585,064,075 |
| Mar 06 2024 | 824.95 | -0.72 | -0.09% | 826.58 | 829.25 | 822.40 | 487,713,986 |
| Mar 05 2024 | 825.67 | -8.63 | -1.03% | 829.47 | 832.15 | 823.68 | 501,761,499 |
| Mar 04 2024 | 834.30 | -12.40 | -1.46% | 843.65 | 843.65 | 832.77 | 604,175,297 |
| Mar 01 2024 | 846.70 | -0.28 | -0.03% | 845.33 | 848.14 | 839.08 | 494,421,446 |
| Feb 29 2024 | 846.98 | 0.97 | 0.11% | 848.63 | 852.03 | 842.55 | 656,863,553 |
| Feb 28 2024 | 846.01 | 2.44 | 0.29% | 843.70 | 848.60 | 840.74 | 461,649,670 |
| Feb 27 2024 | 843.57 | 0.12 | 0.01% | 847.52 | 848.79 | 841.38 | 490,508,848 |
| Feb 26 2024 | 843.45 | 1.89 | 0.22% | 841.70 | 847.92 | 841.55 | 525,352,228 |
| Feb 23 2024 | 841.56 | -2.30 | -0.27% | 842.27 | 846.51 | 841.49 | 512,222,487 |
| Feb 22 2024 | 843.86 | 3.48 | 0.41% | 838.24 | 845.02 | 834.20 | 649,921,047 |
| Feb 21 2024 | 840.38 | 4.88 | 0.58% | 836.60 | 843.32 | 835.05 | 473,588,724 |
| Feb 20 2024 | 835.50 | -0.19 | -0.02% | 832.72 | 836.19 | 831.01 | 494,971,150 |
| Feb 16 2024 | 835.69 | -4.06 | -0.48% | 840.09 | 840.09 | 833.25 | 488,591,107 |
| Feb 15 2024 | 839.75 | 12.43 | 1.50% | 829.43 | 840.07 | 829.43 | 527,983,151 |
| Feb 14 2024 | 827.32 | 4.75 | 0.58% | 823.54 | 827.60 | 819.62 | 468,898,136 |
| Feb 13 2024 | 822.57 | -13.03 | -1.56% | 830.57 | 830.57 | 817.19 | 557,371,873 |
| Feb 12 2024 | 835.60 | 2.94 | 0.35% | 831.83 | 837.07 | 831.60 | 531,685,070 |
| Feb 09 2024 | 832.66 | -2.78 | -0.33% | 833.43 | 833.65 | 829.21 | 534,869,690 |
| Feb 08 2024 | 835.44 | 2.59 | 0.31% | 833.43 | 836.17 | 831.96 | 610,616,734 |
| Feb 07 2024 | 832.85 | 2.46 | 0.30% | 834.58 | 836.40 | 829.53 | 650,208,949 |
| Feb 06 2024 | 830.39 | 6.35 | 0.77% | 821.46 | 830.54 | 821.24 | 585,744,731 |
| Feb 05 2024 | 824.04 | -11.95 | -1.43% | 831.80 | 832.15 | 819.78 | 585,419,290 |
