Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 4,139.66 | 51.36 | 1.26% | 4,106.91 | 4,142.91 | 4,076.39 | 87,207,556 |
| May 01 2024 | 4,088.30 | 44.91 | 1.11% | 4,057.19 | 4,172.80 | 4,047.84 | 103,061,554 |
| Apr 30 2024 | 4,043.39 | -62.59 | -1.52% | 4,096.13 | 4,142.62 | 4,041.98 | 107,037,430 |
| Apr 29 2024 | 4,105.98 | -120.19 | -2.84% | 4,170.07 | 4,177.42 | 4,080.77 | 125,778,173 |
| Apr 26 2024 | 4,226.17 | 248.17 | 6.24% | 4,254.91 | 4,263.41 | 4,164.77 | 174,548,354 |
| Apr 25 2024 | 3,978.00 | -209.00 | -4.99% | 3,840.70 | 3,995.87 | 3,828.29 | 188,611,327 |
| Apr 24 2024 | 4,187.00 | 9.70 | 0.23% | 4,206.60 | 4,221.16 | 4,132.17 | 90,330,145 |
| Apr 23 2024 | 4,177.30 | 80.71 | 1.97% | 4,139.39 | 4,185.40 | 4,123.05 | 75,156,075 |
| Apr 22 2024 | 4,096.59 | 38.31 | 0.94% | 4,096.14 | 4,137.76 | 4,037.48 | 82,438,835 |
| Apr 19 2024 | 4,058.28 | -94.43 | -2.27% | 4,154.23 | 4,154.23 | 4,026.87 | 104,324,757 |
| Apr 18 2024 | 4,152.71 | 30.23 | 0.73% | 4,138.30 | 4,196.19 | 4,129.55 | 71,630,971 |
| Apr 17 2024 | 4,122.48 | -5.77 | -0.14% | 4,156.38 | 4,169.88 | 4,089.91 | 72,379,404 |
| Apr 16 2024 | 4,128.25 | -7.62 | -0.18% | 4,117.43 | 4,159.87 | 4,108.00 | 70,838,392 |
| Apr 15 2024 | 4,135.87 | -86.25 | -2.04% | 4,254.53 | 4,260.70 | 4,127.42 | 89,459,507 |
| Apr 12 2024 | 4,222.12 | -63.79 | -1.49% | 4,247.84 | 4,275.92 | 4,205.82 | 80,463,951 |
| Apr 11 2024 | 4,285.91 | 63.08 | 1.49% | 4,240.32 | 4,291.92 | 4,221.96 | 78,739,725 |
| Apr 10 2024 | 4,222.83 | -3.52 | -0.08% | 4,193.48 | 4,233.55 | 4,176.21 | 76,010,593 |
| Apr 09 2024 | 4,226.35 | 22.78 | 0.54% | 4,233.70 | 4,263.90 | 4,183.12 | 87,486,212 |
| Apr 08 2024 | 4,203.57 | 10.00 | 0.24% | 4,208.06 | 4,234.71 | 4,187.06 | 70,143,817 |
| Apr 05 2024 | 4,193.57 | 85.06 | 2.07% | 4,117.47 | 4,217.46 | 4,113.39 | 85,161,151 |
| Apr 04 2024 | 4,108.51 | -56.71 | -1.36% | 4,180.45 | 4,232.29 | 4,107.22 | 117,676,782 |
| Apr 03 2024 | 4,165.22 | 32.49 | 0.79% | 4,123.93 | 4,168.16 | 4,115.92 | 77,780,786 |
| Apr 02 2024 | 4,132.73 | 2.21 | 0.05% | 4,079.05 | 4,134.42 | 4,064.27 | 79,101,195 |
| Apr 01 2024 | 4,130.52 | 83.10 | 2.05% | 4,046.40 | 4,153.04 | 4,037.12 | 88,223,923 |
| Mar 28 2024 | 4,047.42 | -22.43 | -0.55% | 4,068.25 | 4,069.84 | 4,039.22 | 95,796,299 |
| Mar 27 2024 | 4,069.85 | -1.37 | -0.03% | 4,089.26 | 4,097.36 | 4,025.53 | 74,983,995 |
| Mar 26 2024 | 4,071.22 | -12.37 | -0.30% | 4,091.33 | 4,134.64 | 4,069.27 | 80,973,383 |
| Mar 25 2024 | 4,083.59 | -31.24 | -0.76% | 4,089.63 | 4,093.21 | 4,042.29 | 63,903,142 |
| Mar 22 2024 | 4,114.83 | 52.25 | 1.29% | 4,085.01 | 4,121.37 | 4,075.30 | 79,974,652 |
| Mar 21 2024 | 4,062.58 | -11.75 | -0.29% | 4,118.85 | 4,121.70 | 4,050.83 | 89,925,752 |
| Mar 20 2024 | 4,074.33 | 58.90 | 1.47% | 4,047.26 | 4,083.38 | 4,015.79 | 84,767,967 |
| Mar 19 2024 | 4,015.43 | -10.02 | -0.25% | 4,011.07 | 4,020.62 | 3,960.22 | 85,600,380 |
| Mar 18 2024 | 4,025.45 | 138.15 | 3.55% | 4,029.35 | 4,072.64 | 4,009.55 | 161,791,948 |
| Mar 15 2024 | 3,887.30 | -58.53 | -1.48% | 3,923.31 | 3,938.92 | 3,866.34 | 178,556,301 |
| Mar 14 2024 | 3,945.83 | 36.14 | 0.92% | 3,949.93 | 3,964.47 | 3,916.42 | 132,496,449 |
| Mar 13 2024 | 3,909.69 | 6.06 | 0.16% | 3,902.02 | 3,939.47 | 3,894.78 | 85,997,886 |
| Mar 12 2024 | 3,903.63 | 60.91 | 1.59% | 3,867.25 | 3,917.00 | 3,851.79 | 97,463,253 |
| Mar 11 2024 | 3,842.72 | -33.91 | -0.87% | 3,860.63 | 3,877.21 | 3,817.74 | 107,781,348 |
| Mar 08 2024 | 3,876.63 | -11.08 | -0.29% | 3,886.37 | 3,967.83 | 3,854.48 | 127,899,996 |
| Mar 07 2024 | 3,887.71 | 97.17 | 2.56% | 3,834.85 | 3,909.92 | 3,811.50 | 123,054,466 |
| Mar 06 2024 | 3,790.54 | 0.74 | 0.02% | 3,827.00 | 3,838.68 | 3,775.66 | 119,532,298 |
| Mar 05 2024 | 3,789.80 | -45.57 | -1.19% | 3,798.83 | 3,811.43 | 3,751.03 | 132,442,314 |
| Mar 04 2024 | 3,835.37 | -74.77 | -1.91% | 3,889.02 | 3,890.48 | 3,820.68 | 158,455,351 |
| Mar 01 2024 | 3,910.14 | 13.77 | 0.35% | 3,902.23 | 3,937.07 | 3,900.15 | 123,747,759 |
| Feb 29 2024 | 3,896.37 | 39.02 | 1.01% | 3,869.30 | 3,899.54 | 3,837.36 | 196,671,484 |
| Feb 28 2024 | 3,857.35 | -50.99 | -1.30% | 3,883.99 | 3,891.90 | 3,846.46 | 128,962,433 |
| Feb 27 2024 | 3,908.34 | 37.75 | 0.98% | 3,875.06 | 3,913.62 | 3,866.54 | 100,989,618 |
| Feb 26 2024 | 3,870.59 | -103.28 | -2.60% | 3,943.24 | 3,954.46 | 3,869.42 | 130,800,523 |
| Feb 23 2024 | 3,973.87 | -4.28 | -0.11% | 3,991.02 | 4,014.55 | 3,961.43 | 80,595,837 |
| Feb 22 2024 | 3,978.15 | 87.38 | 2.25% | 3,969.79 | 3,989.13 | 3,931.61 | 110,569,505 |
| Feb 21 2024 | 3,890.77 | 6.01 | 0.15% | 3,868.11 | 3,893.03 | 3,843.00 | 83,885,837 |
| Feb 20 2024 | 3,884.76 | -6.90 | -0.18% | 3,860.05 | 3,901.89 | 3,856.37 | 104,694,630 |
| Feb 16 2024 | 3,891.66 | -73.67 | -1.86% | 3,946.07 | 3,950.72 | 3,883.30 | 130,279,784 |
| Feb 15 2024 | 3,965.33 | -20.91 | -0.52% | 3,951.04 | 3,978.10 | 3,906.08 | 136,253,627 |
| Feb 14 2024 | 3,986.24 | 59.32 | 1.51% | 3,968.94 | 3,989.80 | 3,932.80 | 93,115,594 |
| Feb 13 2024 | 3,926.92 | -71.41 | -1.79% | 3,904.56 | 3,977.40 | 3,900.70 | 101,980,138 |
| Feb 12 2024 | 3,998.33 | -22.99 | -0.57% | 4,011.96 | 4,060.28 | 3,996.13 | 97,040,280 |
| Feb 09 2024 | 4,021.32 | 55.91 | 1.41% | 3,998.14 | 4,036.63 | 3,982.53 | 129,598,179 |
| Feb 08 2024 | 3,965.41 | 15.62 | 0.40% | 3,952.24 | 3,968.89 | 3,938.84 | 98,875,206 |
| Feb 07 2024 | 3,949.79 | 70.96 | 1.83% | 3,899.24 | 3,954.93 | 3,894.93 | 97,234,946 |
| Feb 06 2024 | 3,878.83 | -7.09 | -0.18% | 3,922.31 | 3,936.10 | 3,867.52 | 96,586,767 |
| Feb 05 2024 | 3,885.92 | -30.83 | -0.79% | 3,906.81 | 3,938.02 | 3,881.78 | 136,274,387 |
