DJUSNCT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 1,741.62 | -8.66 | -0.49% | 1,750.29 | 1,750.29 | 1,735.45 | 0 |
May 07 2024 | 1,750.28 | -1.58 | -0.09% | 1,752.38 | 1,756.84 | 1,745.86 | 0 |
May 06 2024 | 1,751.86 | 8.83 | 0.51% | 1,743.03 | 1,755.04 | 1,741.51 | 0 |
May 03 2024 | 1,743.03 | 7.22 | 0.42% | 1,735.81 | 1,754.01 | 1,733.24 | 0 |
May 02 2024 | 1,735.81 | 12.88 | 0.75% | 1,733.58 | 1,743.07 | 1,721.80 | 0 |
May 01 2024 | 1,722.93 | -12.46 | -0.72% | 1,735.44 | 1,745.16 | 1,718.27 | 0 |
Apr 30 2024 | 1,735.39 | -28.02 | -1.59% | 1,763.46 | 1,763.46 | 1,735.36 | 0 |
Apr 29 2024 | 1,763.41 | 47.36 | 2.76% | 1,716.15 | 1,767.77 | 1,716.15 | 0 |
Apr 26 2024 | 1,716.05 | -3.57 | -0.21% | 1,719.58 | 1,727.14 | 1,714.73 | 0 |
Apr 25 2024 | 1,719.62 | 4.02 | 0.23% | 1,710.29 | 1,720.83 | 1,700.91 | 0 |
Apr 24 2024 | 1,715.60 | 38.73 | 2.31% | 1,676.87 | 1,717.11 | 1,687.74 | 0 |
Apr 23 2024 | 1,676.87 | 15.08 | 0.91% | 1,661.95 | 1,680.61 | 1,661.95 | 0 |
Apr 22 2024 | 1,661.79 | 8.17 | 0.49% | 1,653.62 | 1,667.49 | 1,640.95 | 0 |
Apr 19 2024 | 1,653.62 | 6.70 | 0.41% | 1,647.15 | 1,655.13 | 1,641.73 | 0 |
Apr 18 2024 | 1,646.92 | 1.78 | 0.11% | 1,643.09 | 1,652.32 | 1,639.73 | 0 |
Apr 17 2024 | 1,645.14 | 3.13 | 0.19% | 1,645.83 | 1,651.70 | 1,638.42 | 0 |
Apr 16 2024 | 1,642.01 | -6.77 | -0.41% | 1,640.25 | 1,648.80 | 1,633.32 | 0 |
Apr 15 2024 | 1,648.78 | -21.63 | -1.29% | 1,670.41 | 1,678.94 | 1,645.45 | 0 |
Apr 12 2024 | 1,670.41 | -20.83 | -1.23% | 1,691.28 | 1,691.28 | 1,666.55 | 0 |
Apr 11 2024 | 1,691.24 | 0.98 | 0.06% | 1,690.26 | 1,699.42 | 1,679.70 | 0 |
Apr 10 2024 | 1,690.26 | -29.90 | -1.74% | 1,707.31 | 1,707.31 | 1,683.87 | 0 |
Apr 09 2024 | 1,720.16 | 14.77 | 0.87% | 1,705.58 | 1,720.24 | 1,705.58 | 0 |
Apr 08 2024 | 1,705.39 | 14.35 | 0.85% | 1,691.06 | 1,711.91 | 1,691.06 | 0 |
Apr 05 2024 | 1,691.04 | -6.57 | -0.39% | 1,697.67 | 1,700.21 | 1,684.99 | 0 |
Apr 04 2024 | 1,697.61 | -8.06 | -0.47% | 1,714.66 | 1,724.41 | 1,696.38 | 0 |
Apr 03 2024 | 1,705.67 | -12.37 | -0.72% | 1,718.08 | 1,718.08 | 1,701.93 | 0 |
Apr 02 2024 | 1,718.04 | -26.79 | -1.54% | 1,744.83 | 1,744.83 | 1,714.29 | 0 |
Apr 01 2024 | 1,744.83 | -12.09 | -0.69% | 1,756.92 | 1,758.18 | 1,737.70 | 0 |
Mar 28 2024 | 1,756.92 | -0.31 | -0.02% | 1,756.57 | 1,763.85 | 1,754.95 | 0 |
Mar 27 2024 | 1,757.23 | 22.93 | 1.32% | 1,734.76 | 1,757.45 | 1,734.76 | 0 |
Mar 26 2024 | 1,734.30 | 5.85 | 0.34% | 1,728.45 | 1,749.61 | 1,728.45 | 0 |
Mar 25 2024 | 1,728.45 | -3.01 | -0.17% | 1,731.46 | 1,742.05 | 1,725.79 | 0 |
Mar 22 2024 | 1,731.46 | -17.66 | -1.01% | 1,750.08 | 1,750.08 | 1,727.75 | 0 |
Mar 21 2024 | 1,749.12 | 1.41 | 0.08% | 1,747.71 | 1,756.15 | 1,745.63 | 0 |
Mar 20 2024 | 1,747.71 | 15.37 | 0.89% | 1,733.46 | 1,747.75 | 1,732.71 | 0 |
Mar 19 2024 | 1,732.34 | 5.54 | 0.32% | 1,726.80 | 1,733.38 | 1,721.32 | 0 |
Mar 18 2024 | 1,726.80 | 22.18 | 1.30% | 1,704.62 | 1,731.50 | 1,704.62 | 0 |
Mar 15 2024 | 1,704.62 | 2.53 | 0.15% | 1,702.09 | 1,708.56 | 1,696.54 | 0 |
Mar 14 2024 | 1,702.09 | -27.13 | -1.57% | 1,730.32 | 1,730.32 | 1,694.25 | 0 |
Mar 13 2024 | 1,729.22 | -2.81 | -0.16% | 1,732.05 | 1,738.32 | 1,727.57 | 0 |
Mar 12 2024 | 1,732.03 | 2.76 | 0.16% | 1,729.27 | 1,737.77 | 1,719.47 | 0 |
Mar 11 2024 | 1,729.27 | 14.25 | 0.83% | 1,715.05 | 1,733.30 | 1,715.05 | 0 |
Mar 08 2024 | 1,715.02 | -2.22 | -0.13% | 1,717.26 | 1,725.99 | 1,713.24 | 0 |
Mar 07 2024 | 1,717.24 | 10.29 | 0.60% | 1,707.62 | 1,720.16 | 1,707.62 | 0 |
Mar 06 2024 | 1,706.95 | -1.47 | -0.09% | 1,710.31 | 1,715.83 | 1,701.68 | 0 |
Mar 05 2024 | 1,708.42 | -17.85 | -1.03% | 1,716.29 | 1,721.84 | 1,704.30 | 0 |
Mar 04 2024 | 1,726.27 | -25.67 | -1.47% | 1,751.94 | 1,751.94 | 1,723.11 | 0 |
Mar 01 2024 | 1,751.94 | -0.32 | -0.02% | 1,749.10 | 1,754.92 | 1,736.30 | 0 |
Feb 29 2024 | 1,752.26 | 3.46 | 0.20% | 1,755.67 | 1,762.69 | 1,743.34 | 0 |
Feb 28 2024 | 1,748.80 | 5.14 | 0.29% | 1,743.76 | 1,754.14 | 1,737.91 | 0 |
Feb 27 2024 | 1,743.66 | 0.29 | 0.02% | 1,743.40 | 1,754.45 | 1,739.13 | 0 |
Feb 26 2024 | 1,743.37 | 3.89 | 0.22% | 1,739.48 | 1,752.63 | 1,739.46 | 0 |
Feb 23 2024 | 1,739.48 | -4.73 | -0.27% | 1,744.22 | 1,749.71 | 1,739.32 | 0 |
Feb 22 2024 | 1,744.21 | 7.20 | 0.41% | 1,737.01 | 1,746.60 | 1,724.25 | 0 |
Feb 21 2024 | 1,737.01 | 10.09 | 0.58% | 1,726.94 | 1,743.10 | 1,726.00 | 0 |
Feb 20 2024 | 1,726.92 | -0.39 | -0.02% | 1,727.31 | 1,728.35 | 1,717.64 | 0 |
Feb 16 2024 | 1,727.31 | -8.29 | -0.48% | 1,735.71 | 1,736.41 | 1,722.27 | 0 |
Feb 15 2024 | 1,735.60 | 26.52 | 1.55% | 1,709.91 | 1,736.26 | 1,709.91 | 0 |
Feb 14 2024 | 1,709.08 | 9.87 | 0.58% | 1,699.26 | 1,709.54 | 1,693.18 | 0 |
Feb 13 2024 | 1,699.21 | -26.73 | -1.55% | 1,726.13 | 1,726.13 | 1,688.10 | 0 |
Feb 12 2024 | 1,725.94 | 6.07 | 0.35% | 1,719.87 | 1,728.98 | 1,717.69 | 0 |
Feb 09 2024 | 1,719.87 | -5.75 | -0.33% | 1,725.62 | 1,725.62 | 1,712.74 | 0 |