Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DJUSPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1,100.23 | -0.12 | -0.01% | 1,101.89 | 1,104.17 | 1,095.01 | 173,317,789 |
| Apr 18 2024 | 1,100.35 | -3.67 | -0.33% | 1,103.13 | 1,105.94 | 1,096.11 | 153,159,304 |
| Apr 17 2024 | 1,104.02 | -1.48 | -0.13% | 1,106.05 | 1,113.59 | 1,101.90 | 165,780,001 |
| Apr 16 2024 | 1,105.50 | -7.31 | -0.66% | 1,112.99 | 1,112.99 | 1,104.71 | 148,448,227 |
| Apr 15 2024 | 1,112.81 | -4.48 | -0.40% | 1,118.40 | 1,130.62 | 1,110.18 | 158,372,523 |
| Apr 12 2024 | 1,117.29 | -19.07 | -1.68% | 1,133.17 | 1,133.17 | 1,114.18 | 171,075,148 |
| Apr 11 2024 | 1,136.36 | -4.29 | -0.38% | 1,142.12 | 1,144.53 | 1,131.61 | 140,767,742 |
| Apr 10 2024 | 1,140.65 | -12.46 | -1.08% | 1,149.41 | 1,149.41 | 1,135.54 | 156,088,178 |
| Apr 09 2024 | 1,153.11 | 3.04 | 0.26% | 1,150.84 | 1,154.64 | 1,145.70 | 160,674,842 |
| Apr 08 2024 | 1,150.07 | -4.09 | -0.35% | 1,153.81 | 1,153.81 | 1,148.31 | 126,216,010 |
| Apr 05 2024 | 1,154.16 | 10.37 | 0.91% | 1,143.04 | 1,158.30 | 1,139.55 | 150,912,026 |
| Apr 04 2024 | 1,143.79 | -18.69 | -1.61% | 1,164.72 | 1,170.43 | 1,143.34 | 169,265,358 |
| Apr 03 2024 | 1,162.48 | -4.65 | -0.40% | 1,166.69 | 1,174.90 | 1,160.04 | 179,432,564 |
| Apr 02 2024 | 1,167.13 | -8.13 | -0.69% | 1,172.68 | 1,172.68 | 1,159.35 | 167,657,737 |
| Apr 01 2024 | 1,175.26 | -9.71 | -0.82% | 1,185.12 | 1,185.12 | 1,168.03 | 122,552,046 |
| Mar 28 2024 | 1,184.97 | 1.12 | 0.09% | 1,184.51 | 1,190.61 | 1,184.38 | 233,009,990 |
| Mar 27 2024 | 1,183.85 | 16.07 | 1.38% | 1,176.88 | 1,184.36 | 1,174.46 | 183,958,049 |
| Mar 26 2024 | 1,167.78 | 0.82 | 0.07% | 1,169.04 | 1,169.93 | 1,165.05 | 152,372,618 |
| Mar 25 2024 | 1,166.96 | -0.66 | -0.06% | 1,167.42 | 1,171.72 | 1,164.67 | 138,327,542 |
| Mar 22 2024 | 1,167.62 | -1.49 | -0.13% | 1,169.67 | 1,173.50 | 1,166.26 | 129,736,680 |
| Mar 21 2024 | 1,169.11 | 2.59 | 0.22% | 1,167.30 | 1,174.10 | 1,166.42 | 153,276,064 |
| Mar 20 2024 | 1,166.52 | -1.45 | -0.12% | 1,166.19 | 1,166.71 | 1,158.44 | 159,379,411 |
| Mar 19 2024 | 1,167.97 | 6.95 | 0.60% | 1,160.92 | 1,168.69 | 1,156.58 | 160,493,454 |
| Mar 18 2024 | 1,161.02 | 0.20 | 0.02% | 1,162.87 | 1,167.80 | 1,160.22 | 175,963,896 |
| Mar 15 2024 | 1,160.82 | -5.71 | -0.49% | 1,162.87 | 1,165.60 | 1,158.48 | 450,816,928 |
| Mar 14 2024 | 1,166.53 | -8.33 | -0.71% | 1,176.42 | 1,176.59 | 1,160.40 | 178,336,724 |
| Mar 13 2024 | 1,174.86 | -3.60 | -0.31% | 1,180.66 | 1,183.37 | 1,170.38 | 181,532,172 |
| Mar 12 2024 | 1,178.46 | 5.91 | 0.50% | 1,172.90 | 1,180.42 | 1,171.29 | 173,358,078 |
| Mar 11 2024 | 1,172.55 | -2.70 | -0.23% | 1,172.46 | 1,176.41 | 1,164.15 | 183,008,170 |
| Mar 08 2024 | 1,175.25 | -3.83 | -0.32% | 1,179.37 | 1,181.36 | 1,173.79 | 173,472,555 |
| Mar 07 2024 | 1,179.08 | 2.00 | 0.17% | 1,176.34 | 1,182.08 | 1,174.02 | 179,420,988 |
| Mar 06 2024 | 1,177.08 | 6.74 | 0.58% | 1,174.02 | 1,184.14 | 1,174.02 | 226,829,485 |
| Mar 05 2024 | 1,170.34 | -5.85 | -0.50% | 1,176.96 | 1,178.29 | 1,166.91 | 201,770,268 |
| Mar 04 2024 | 1,176.19 | -5.26 | -0.45% | 1,178.73 | 1,184.24 | 1,173.66 | 229,517,187 |
| Mar 01 2024 | 1,181.45 | 16.39 | 1.41% | 1,165.77 | 1,182.71 | 1,164.97 | 195,444,478 |
| Feb 29 2024 | 1,165.06 | -10.15 | -0.86% | 1,176.17 | 1,177.17 | 1,164.77 | 259,487,911 |
| Feb 28 2024 | 1,175.21 | -2.44 | -0.21% | 1,177.65 | 1,177.90 | 1,171.99 | 178,677,266 |
| Feb 27 2024 | 1,177.65 | -0.50 | -0.04% | 1,172.94 | 1,179.49 | 1,167.79 | 182,714,415 |
| Feb 26 2024 | 1,178.15 | -3.17 | -0.27% | 1,180.57 | 1,183.69 | 1,175.71 | 176,786,788 |
| Feb 23 2024 | 1,181.32 | 6.24 | 0.53% | 1,178.65 | 1,184.65 | 1,177.20 | 183,573,899 |
| Feb 22 2024 | 1,175.08 | 16.79 | 1.45% | 1,157.73 | 1,177.48 | 1,157.73 | 181,533,479 |
| Feb 21 2024 | 1,158.29 | 2.49 | 0.22% | 1,151.29 | 1,158.40 | 1,148.18 | 160,154,022 |
| Feb 20 2024 | 1,155.80 | -9.70 | -0.83% | 1,163.61 | 1,167.92 | 1,154.02 | 181,950,568 |
| Feb 16 2024 | 1,165.50 | 5.02 | 0.43% | 1,160.13 | 1,173.85 | 1,158.07 | 195,387,478 |
| Feb 15 2024 | 1,160.48 | 8.02 | 0.70% | 1,152.94 | 1,162.56 | 1,149.35 | 203,048,069 |
| Feb 14 2024 | 1,152.46 | 13.25 | 1.16% | 1,141.06 | 1,152.87 | 1,141.06 | 174,707,332 |
| Feb 13 2024 | 1,139.21 | -12.11 | -1.05% | 1,147.12 | 1,149.69 | 1,132.26 | 199,853,418 |
| Feb 12 2024 | 1,151.32 | 1.16 | 0.10% | 1,149.78 | 1,151.60 | 1,143.68 | 166,257,654 |
| Feb 09 2024 | 1,150.16 | -0.83 | -0.07% | 1,151.11 | 1,152.70 | 1,146.92 | 161,030,210 |
| Feb 08 2024 | 1,150.99 | 0.36 | 0.03% | 1,149.98 | 1,151.61 | 1,145.18 | 167,253,682 |
| Feb 07 2024 | 1,150.63 | -1.78 | -0.15% | 1,153.34 | 1,158.60 | 1,150.17 | 187,639,060 |
| Feb 06 2024 | 1,152.41 | 10.75 | 0.94% | 1,153.29 | 1,155.18 | 1,142.54 | 223,273,014 |
| Feb 05 2024 | 1,141.66 | 10.09 | 0.89% | 1,131.71 | 1,147.01 | 1,130.36 | 195,537,413 |
| Feb 02 2024 | 1,131.57 | -2.93 | -0.26% | 1,132.95 | 1,136.69 | 1,124.71 | 183,555,319 |
| Feb 01 2024 | 1,134.50 | 18.55 | 1.66% | 1,118.94 | 1,134.58 | 1,113.95 | 187,302,648 |
| Jan 31 2024 | 1,115.95 | -12.68 | -1.12% | 1,128.67 | 1,133.64 | 1,115.54 | 238,436,864 |
| Jan 30 2024 | 1,128.63 | 3.06 | 0.27% | 1,125.44 | 1,131.04 | 1,121.84 | 211,889,541 |
| Jan 29 2024 | 1,125.57 | 7.61 | 0.68% | 1,118.12 | 1,126.38 | 1,118.12 | 206,805,706 |
| Jan 26 2024 | 1,117.96 | 6.94 | 0.62% | 1,118.44 | 1,123.99 | 1,117.64 | 169,612,753 |
| Jan 25 2024 | 1,111.02 | 0.25 | 0.02% | 1,111.81 | 1,114.00 | 1,105.37 | 160,848,292 |
| Jan 24 2024 | 1,110.77 | -9.10 | -0.81% | 1,120.63 | 1,125.09 | 1,110.49 | 150,794,186 |
| Jan 23 2024 | 1,119.87 | 0.54 | 0.05% | 1,117.05 | 1,120.23 | 1,108.18 | 150,899,533 |
| Jan 22 2024 | 1,119.33 | 2.23 | 0.20% | 1,118.01 | 1,122.24 | 1,114.08 | 184,347,482 |
