Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DJUSOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 299.97 | -1.04 | -0.35% | 301.01 | 302.59 | 294.97 | 57,946,293 |
| Apr 18 2024 | 301.01 | 1.17 | 0.39% | 299.84 | 305.53 | 299.84 | 55,826,917 |
| Apr 17 2024 | 299.84 | -3.10 | -1.02% | 302.94 | 306.31 | 299.68 | 41,332,399 |
| Apr 16 2024 | 302.94 | -3.06 | -1.00% | 306.00 | 306.00 | 299.89 | 48,053,341 |
| Apr 15 2024 | 306.00 | -3.78 | -1.22% | 309.78 | 313.94 | 305.22 | 43,000,779 |
| Apr 12 2024 | 309.78 | -9.94 | -3.11% | 319.72 | 323.25 | 309.05 | 55,446,517 |
| Apr 11 2024 | 319.72 | -2.04 | -0.63% | 321.76 | 322.49 | 315.36 | 43,692,412 |
| Apr 10 2024 | 321.76 | 0.83 | 0.26% | 320.93 | 323.36 | 317.38 | 47,497,687 |
| Apr 09 2024 | 320.93 | -0.38 | -0.12% | 321.31 | 324.07 | 319.21 | 51,598,561 |
| Apr 08 2024 | 321.31 | -3.53 | -1.09% | 324.84 | 327.56 | 321.09 | 55,245,460 |
| Apr 05 2024 | 324.84 | 4.61 | 1.44% | 320.23 | 326.72 | 319.82 | 49,566,979 |
| Apr 04 2024 | 320.23 | -2.44 | -0.76% | 322.67 | 323.74 | 318.81 | 63,659,402 |
| Apr 03 2024 | 322.67 | 3.13 | 0.98% | 319.54 | 323.06 | 319.54 | 77,033,246 |
| Apr 02 2024 | 319.54 | 1.51 | 0.47% | 318.03 | 320.80 | 313.03 | 86,996,202 |
| Apr 01 2024 | 318.03 | 1.92 | 0.61% | 316.11 | 319.71 | 313.83 | 39,654,570 |
| Mar 28 2024 | 316.11 | 1.70 | 0.54% | 314.41 | 318.86 | 314.41 | 54,879,745 |
| Mar 27 2024 | 314.41 | 3.97 | 1.28% | 310.44 | 314.43 | 309.65 | 41,878,911 |
| Mar 26 2024 | 310.44 | -2.37 | -0.76% | 312.81 | 314.37 | 309.97 | 42,148,529 |
| Mar 25 2024 | 312.81 | 1.60 | 0.51% | 311.21 | 315.49 | 311.21 | 50,460,573 |
| Mar 22 2024 | 311.21 | -2.10 | -0.67% | 313.31 | 316.07 | 309.78 | 40,839,912 |
| Mar 21 2024 | 313.31 | 1.55 | 0.50% | 311.76 | 314.78 | 311.47 | 43,822,524 |
| Mar 20 2024 | 311.76 | -0.10 | -0.03% | 311.86 | 313.11 | 308.70 | 54,022,132 |
| Mar 19 2024 | 311.86 | 6.58 | 2.16% | 305.28 | 312.05 | 305.28 | 48,802,824 |
| Mar 18 2024 | 305.28 | 1.55 | 0.51% | 303.73 | 306.84 | 302.39 | 41,824,085 |
| Mar 15 2024 | 303.73 | 0.57 | 0.19% | 303.16 | 307.37 | 302.99 | 97,869,965 |
| Mar 14 2024 | 303.16 | 4.42 | 1.48% | 298.74 | 305.07 | 298.74 | 61,320,701 |
| Mar 13 2024 | 298.74 | 4.50 | 1.53% | 294.24 | 300.64 | 294.24 | 62,822,247 |
| Mar 12 2024 | 294.24 | 0.55 | 0.19% | 293.69 | 295.32 | 291.62 | 47,635,342 |
| Mar 11 2024 | 293.69 | 5.59 | 1.94% | 288.10 | 294.09 | 286.95 | 53,138,086 |
| Mar 08 2024 | 288.10 | -1.47 | -0.51% | 289.57 | 290.38 | 286.37 | 43,438,493 |
| Mar 07 2024 | 289.57 | 4.84 | 1.70% | 284.73 | 290.36 | 284.73 | 43,870,179 |
| Mar 06 2024 | 284.73 | 1.88 | 0.66% | 282.85 | 287.68 | 282.72 | 50,435,470 |
| Mar 05 2024 | 282.85 | 2.05 | 0.73% | 280.80 | 284.05 | 279.79 | 46,138,958 |
| Mar 04 2024 | 280.80 | -2.47 | -0.87% | 283.27 | 284.77 | 280.33 | 52,437,590 |
| Mar 01 2024 | 283.27 | 5.92 | 2.13% | 277.35 | 285.87 | 277.35 | 55,988,000 |
| Feb 29 2024 | 277.35 | 0.50 | 0.18% | 276.85 | 280.90 | 275.71 | 59,005,229 |
| Feb 28 2024 | 276.85 | -1.80 | -0.65% | 278.65 | 280.15 | 274.98 | 39,946,700 |
| Feb 27 2024 | 278.65 | 0.02 | 0.01% | 278.63 | 280.95 | 276.87 | 48,149,763 |
| Feb 26 2024 | 278.63 | -0.88 | -0.31% | 279.51 | 280.99 | 277.15 | 46,395,445 |
| Feb 23 2024 | 279.51 | -0.53 | -0.19% | 280.04 | 280.21 | 275.00 | 58,411,653 |
| Feb 22 2024 | 280.04 | 1.29 | 0.46% | 278.75 | 281.42 | 276.83 | 54,678,760 |
| Feb 21 2024 | 278.75 | 3.29 | 1.19% | 275.46 | 279.73 | 275.46 | 54,444,111 |
| Feb 20 2024 | 275.46 | -1.07 | -0.39% | 276.53 | 277.19 | 273.36 | 65,599,473 |
| Feb 16 2024 | 276.53 | -0.49 | -0.18% | 277.02 | 278.04 | 274.51 | 53,910,835 |
| Feb 15 2024 | 277.02 | 5.20 | 1.91% | 271.82 | 278.57 | 271.82 | 72,699,686 |
| Feb 14 2024 | 271.82 | 0.79 | 0.29% | 271.03 | 273.71 | 269.85 | 48,779,347 |
| Feb 13 2024 | 271.03 | -3.95 | -1.44% | 274.98 | 275.33 | 268.46 | 50,951,606 |
| Feb 12 2024 | 274.98 | 3.91 | 1.44% | 271.07 | 277.28 | 271.07 | 57,990,671 |
| Feb 09 2024 | 271.07 | -3.36 | -1.22% | 274.43 | 274.98 | 269.79 | 47,395,260 |
| Feb 08 2024 | 274.43 | 2.30 | 0.85% | 272.13 | 274.98 | 271.20 | 69,090,311 |
| Feb 07 2024 | 272.13 | -2.15 | -0.78% | 274.28 | 276.49 | 270.41 | 54,152,240 |
| Feb 06 2024 | 274.28 | 1.44 | 0.53% | 272.84 | 276.22 | 271.91 | 62,917,080 |
| Feb 05 2024 | 272.84 | -2.25 | -0.82% | 275.09 | 275.09 | 270.29 | 68,701,878 |
| Feb 02 2024 | 275.09 | -2.91 | -1.05% | 278.00 | 279.06 | 274.77 | 78,408,736 |
| Feb 01 2024 | 278.00 | 0.57 | 0.21% | 277.43 | 281.57 | 275.40 | 60,241,416 |
| Jan 31 2024 | 277.43 | -6.23 | -2.20% | 283.66 | 284.75 | 276.80 | 90,004,129 |
| Jan 30 2024 | 283.66 | -12.60 | -4.25% | 296.26 | 296.26 | 274.15 | 141,195,699 |
| Jan 29 2024 | 296.26 | -0.65 | -0.22% | 296.91 | 296.91 | 292.89 | 47,186,567 |
| Jan 26 2024 | 296.91 | 2.61 | 0.89% | 294.30 | 298.38 | 293.06 | 52,973,704 |
| Jan 25 2024 | 294.30 | 3.10 | 1.06% | 291.20 | 294.88 | 288.13 | 72,276,740 |
| Jan 24 2024 | 291.20 | 4.34 | 1.51% | 286.86 | 292.26 | 285.15 | 83,370,855 |
| Jan 23 2024 | 286.86 | 1.77 | 0.62% | 285.09 | 290.96 | 283.48 | 59,519,168 |
| Jan 22 2024 | 285.09 | 4.69 | 1.67% | 280.40 | 287.51 | 278.81 | 57,132,410 |
