Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,759.76 | -36.79 | -2.05% | 1,812.32 | 1,812.32 | 1,758.28 | 9,671,946 |
| Apr 17 2024 | 1,796.55 | -82.77 | -4.40% | 1,877.00 | 1,877.00 | 1,772.86 | 20,481,736 |
| Apr 16 2024 | 1,879.32 | -15.74 | -0.83% | 1,894.35 | 1,894.94 | 1,870.35 | 6,914,311 |
| Apr 15 2024 | 1,895.06 | -13.05 | -0.68% | 1,927.47 | 1,939.11 | 1,885.84 | 4,462,967 |
| Apr 12 2024 | 1,908.11 | -13.51 | -0.70% | 1,907.14 | 1,910.19 | 1,889.10 | 4,951,441 |
| Apr 11 2024 | 1,921.62 | 27.04 | 1.43% | 1,892.17 | 1,928.09 | 1,889.46 | 3,583,959 |
| Apr 10 2024 | 1,894.58 | -55.19 | -2.83% | 1,931.14 | 1,931.14 | 1,888.77 | 5,285,438 |
| Apr 09 2024 | 1,949.77 | -13.31 | -0.68% | 1,961.25 | 1,961.56 | 1,905.59 | 4,618,077 |
| Apr 08 2024 | 1,963.08 | 1.64 | 0.08% | 1,966.46 | 1,988.53 | 1,962.88 | 3,644,974 |
| Apr 05 2024 | 1,961.44 | 46.88 | 2.45% | 1,923.91 | 1,964.25 | 1,923.91 | 4,106,109 |
| Apr 04 2024 | 1,914.56 | -20.65 | -1.07% | 1,941.31 | 1,969.98 | 1,905.67 | 4,383,573 |
| Apr 03 2024 | 1,935.21 | 25.28 | 1.32% | 1,908.92 | 1,947.63 | 1,907.42 | 4,436,336 |
| Apr 02 2024 | 1,909.93 | -19.63 | -1.02% | 1,923.92 | 1,923.92 | 1,891.08 | 4,015,880 |
| Apr 01 2024 | 1,929.56 | -11.22 | -0.58% | 1,938.15 | 1,943.64 | 1,916.02 | 4,353,838 |
| Mar 28 2024 | 1,940.78 | 37.65 | 1.98% | 1,908.25 | 1,945.90 | 1,901.59 | 6,315,979 |
| Mar 27 2024 | 1,903.13 | -10.33 | -0.54% | 1,927.96 | 1,930.66 | 1,892.37 | 4,987,877 |
| Mar 26 2024 | 1,913.46 | 0.40 | 0.02% | 1,919.36 | 1,930.68 | 1,906.24 | 3,819,046 |
| Mar 25 2024 | 1,913.06 | -20.34 | -1.05% | 1,928.68 | 1,930.21 | 1,901.70 | 4,561,408 |
| Mar 22 2024 | 1,933.40 | -14.93 | -0.77% | 1,949.47 | 1,951.19 | 1,920.18 | 4,211,951 |
| Mar 21 2024 | 1,948.33 | 35.44 | 1.85% | 1,928.43 | 1,960.71 | 1,923.41 | 4,617,834 |
| Mar 20 2024 | 1,912.89 | 42.85 | 2.29% | 1,865.72 | 1,915.59 | 1,863.54 | 5,573,026 |
| Mar 19 2024 | 1,870.04 | 4.60 | 0.25% | 1,857.28 | 1,881.89 | 1,853.98 | 7,139,474 |
| Mar 18 2024 | 1,865.44 | -25.72 | -1.36% | 1,903.60 | 1,905.39 | 1,863.40 | 5,376,108 |
| Mar 15 2024 | 1,891.16 | -24.74 | -1.29% | 1,912.81 | 1,922.24 | 1,888.76 | 7,538,176 |
| Mar 14 2024 | 1,915.90 | -24.64 | -1.27% | 1,945.50 | 1,945.50 | 1,891.02 | 4,581,842 |
| Mar 13 2024 | 1,940.54 | -21.65 | -1.10% | 1,962.31 | 1,969.43 | 1,937.94 | 3,366,156 |
| Mar 12 2024 | 1,962.19 | 30.42 | 1.57% | 1,930.57 | 1,966.91 | 1,927.81 | 2,911,319 |
| Mar 11 2024 | 1,931.77 | 6.46 | 0.34% | 1,932.55 | 1,938.99 | 1,914.86 | 4,211,292 |
| Mar 08 2024 | 1,925.31 | -50.33 | -2.55% | 1,975.96 | 1,986.60 | 1,923.87 | 4,098,089 |
| Mar 07 2024 | 1,975.64 | 27.19 | 1.40% | 1,954.37 | 1,984.37 | 1,954.37 | 4,304,306 |
| Mar 06 2024 | 1,948.45 | 11.73 | 0.61% | 1,937.52 | 1,976.81 | 1,937.52 | 5,471,750 |
| Mar 05 2024 | 1,936.72 | -12.65 | -0.65% | 1,937.78 | 1,959.34 | 1,914.23 | 6,343,337 |
| Mar 04 2024 | 1,949.37 | 2.02 | 0.10% | 1,955.96 | 1,979.88 | 1,947.79 | 4,679,063 |
| Mar 01 2024 | 1,947.35 | -4.75 | -0.24% | 1,951.61 | 1,960.97 | 1,930.09 | 5,038,074 |
| Feb 29 2024 | 1,952.10 | 31.38 | 1.63% | 1,931.46 | 1,960.86 | 1,927.74 | 6,552,453 |
| Feb 28 2024 | 1,920.72 | -31.10 | -1.59% | 1,935.92 | 1,943.61 | 1,912.14 | 4,617,161 |
| Feb 27 2024 | 1,951.82 | -16.52 | -0.84% | 1,969.63 | 1,970.23 | 1,941.11 | 5,097,170 |
| Feb 26 2024 | 1,968.34 | 2.80 | 0.14% | 1,961.38 | 1,980.28 | 1,955.76 | 4,547,530 |
| Feb 23 2024 | 1,965.54 | 12.38 | 0.63% | 1,963.83 | 1,978.03 | 1,956.32 | 4,163,986 |
| Feb 22 2024 | 1,953.16 | 49.12 | 2.58% | 1,922.69 | 1,956.13 | 1,922.69 | 4,637,872 |
| Feb 21 2024 | 1,904.04 | 27.83 | 1.48% | 1,875.47 | 1,906.66 | 1,870.39 | 4,217,010 |
| Feb 20 2024 | 1,876.21 | -38.41 | -2.01% | 1,898.51 | 1,898.51 | 1,852.97 | 6,505,854 |
| Feb 16 2024 | 1,914.62 | -39.60 | -2.03% | 1,947.54 | 1,952.88 | 1,912.61 | 5,732,819 |
| Feb 15 2024 | 1,954.22 | -0.77 | -0.04% | 1,966.75 | 1,971.18 | 1,927.96 | 5,233,485 |
| Feb 14 2024 | 1,954.99 | 28.71 | 1.49% | 1,929.31 | 1,963.48 | 1,926.18 | 6,329,950 |
| Feb 13 2024 | 1,926.28 | -19.55 | -1.00% | 1,923.52 | 1,939.59 | 1,896.84 | 5,403,070 |
| Feb 12 2024 | 1,945.83 | -17.06 | -0.87% | 1,969.35 | 1,969.35 | 1,936.45 | 4,882,082 |
| Feb 09 2024 | 1,962.89 | 17.43 | 0.90% | 1,953.36 | 1,970.70 | 1,930.48 | 5,200,389 |
| Feb 08 2024 | 1,945.46 | 14.33 | 0.74% | 1,926.60 | 1,946.98 | 1,920.75 | 6,445,360 |
| Feb 07 2024 | 1,931.13 | 58.44 | 3.12% | 1,887.92 | 1,970.40 | 1,884.86 | 9,143,248 |
| Feb 06 2024 | 1,872.69 | 34.62 | 1.88% | 1,833.94 | 1,884.31 | 1,833.56 | 6,626,375 |
| Feb 05 2024 | 1,838.07 | 6.67 | 0.36% | 1,830.73 | 1,844.46 | 1,802.63 | 5,935,589 |
| Feb 02 2024 | 1,831.40 | 95.04 | 5.47% | 1,733.36 | 1,840.31 | 1,705.37 | 10,075,117 |
| Feb 01 2024 | 1,736.36 | 18.29 | 1.06% | 1,706.42 | 1,739.99 | 1,667.62 | 6,260,671 |
| Jan 31 2024 | 1,718.07 | -20.81 | -1.20% | 1,756.80 | 1,783.86 | 1,697.11 | 6,448,948 |
| Jan 30 2024 | 1,738.88 | -11.57 | -0.66% | 1,739.60 | 1,752.02 | 1,732.30 | 4,194,729 |
| Jan 29 2024 | 1,750.45 | 14.44 | 0.83% | 1,726.53 | 1,751.41 | 1,721.22 | 4,479,063 |
| Jan 26 2024 | 1,736.01 | -8.21 | -0.47% | 1,745.06 | 1,754.78 | 1,720.79 | 4,033,228 |
| Jan 25 2024 | 1,744.22 | 20.43 | 1.19% | 1,740.66 | 1,756.72 | 1,727.20 | 7,796,698 |
| Jan 24 2024 | 1,723.79 | -14.07 | -0.81% | 1,748.27 | 1,753.55 | 1,723.36 | 5,729,032 |
| Jan 23 2024 | 1,737.86 | -23.37 | -1.33% | 1,763.92 | 1,770.44 | 1,734.27 | 5,107,427 |
| Jan 22 2024 | 1,761.23 | 60.55 | 3.56% | 1,706.37 | 1,761.71 | 1,706.37 | 5,864,601 |
