Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJUSTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 135.91 | -1.05 | -0.77% | 136.43 | 137.83 | 134.95 | 70,131,613 |
| Apr 24 2024 | 136.96 | 0.66 | 0.48% | 137.00 | 137.61 | 134.78 | 94,551,529 |
| Apr 23 2024 | 136.30 | 2.43 | 1.82% | 134.55 | 136.81 | 134.11 | 77,676,129 |
| Apr 22 2024 | 133.87 | -3.40 | -2.48% | 138.03 | 139.93 | 133.71 | 109,132,992 |
| Apr 19 2024 | 137.27 | 1.23 | 0.90% | 136.07 | 137.51 | 135.80 | 76,729,965 |
| Apr 18 2024 | 136.04 | 1.21 | 0.90% | 134.97 | 136.08 | 134.87 | 51,617,719 |
| Apr 17 2024 | 134.83 | 0.08 | 0.06% | 134.90 | 135.60 | 134.24 | 51,927,515 |
| Apr 16 2024 | 134.75 | -0.92 | -0.68% | 135.86 | 135.86 | 134.02 | 68,559,291 |
| Apr 15 2024 | 135.67 | 0.36 | 0.27% | 136.66 | 137.18 | 134.92 | 60,652,462 |
| Apr 12 2024 | 135.31 | -1.13 | -0.83% | 136.21 | 136.57 | 135.12 | 63,940,168 |
| Apr 11 2024 | 136.44 | -1.22 | -0.89% | 137.41 | 137.43 | 136.13 | 56,926,999 |
| Apr 10 2024 | 137.66 | -1.10 | -0.79% | 138.02 | 138.02 | 136.18 | 62,913,528 |
| Apr 09 2024 | 138.76 | -2.17 | -1.54% | 140.36 | 140.36 | 138.09 | 53,338,760 |
| Apr 08 2024 | 140.93 | -1.04 | -0.73% | 141.87 | 142.17 | 140.80 | 46,653,400 |
| Apr 05 2024 | 141.97 | -1.04 | -0.73% | 142.69 | 142.86 | 140.79 | 56,554,913 |
| Apr 04 2024 | 143.01 | -1.08 | -0.75% | 144.48 | 145.63 | 142.98 | 53,005,780 |
| Apr 03 2024 | 144.09 | 1.00 | 0.70% | 143.15 | 144.22 | 143.07 | 57,811,889 |
| Apr 02 2024 | 143.09 | 0.27 | 0.19% | 142.63 | 143.72 | 142.60 | 58,377,507 |
| Apr 01 2024 | 142.82 | 0.08 | 0.06% | 141.56 | 142.95 | 140.96 | 49,924,224 |
| Mar 28 2024 | 142.74 | 0.99 | 0.70% | 142.14 | 143.23 | 141.99 | 54,319,090 |
| Mar 27 2024 | 141.75 | 2.26 | 1.62% | 140.49 | 142.10 | 140.42 | 58,680,323 |
| Mar 26 2024 | 139.49 | 0.12 | 0.09% | 139.28 | 139.94 | 138.82 | 54,352,253 |
| Mar 25 2024 | 139.37 | 1.26 | 0.91% | 138.39 | 139.40 | 138.37 | 49,882,513 |
| Mar 22 2024 | 138.11 | -0.84 | -0.60% | 139.45 | 139.45 | 137.58 | 49,101,304 |
| Mar 21 2024 | 138.95 | 0.51 | 0.37% | 138.52 | 139.27 | 138.07 | 57,917,103 |
| Mar 20 2024 | 138.44 | 0.40 | 0.29% | 137.97 | 138.88 | 137.46 | 48,127,191 |
| Mar 19 2024 | 138.04 | -0.35 | -0.25% | 138.39 | 138.54 | 137.96 | 44,377,819 |
| Mar 18 2024 | 138.39 | 1.18 | 0.86% | 137.34 | 138.43 | 136.21 | 55,962,627 |
| Mar 15 2024 | 137.21 | -0.50 | -0.36% | 137.37 | 138.45 | 136.50 | 160,470,713 |
| Mar 14 2024 | 137.71 | -1.52 | -1.09% | 138.31 | 138.65 | 136.63 | 58,953,715 |
| Mar 13 2024 | 139.23 | 0.23 | 0.17% | 139.47 | 140.34 | 138.67 | 49,972,166 |
| Mar 12 2024 | 139.00 | -0.57 | -0.41% | 139.28 | 139.65 | 138.83 | 52,262,217 |
| Mar 11 2024 | 139.57 | 1.47 | 1.06% | 138.24 | 139.86 | 138.24 | 47,580,550 |
| Mar 08 2024 | 138.10 | 0.33 | 0.24% | 137.89 | 138.74 | 137.39 | 51,939,976 |
| Mar 07 2024 | 137.77 | -1.52 | -1.09% | 139.91 | 140.35 | 137.51 | 51,120,581 |
| Mar 06 2024 | 139.29 | -0.30 | -0.21% | 139.60 | 139.98 | 138.86 | 54,952,002 |
| Mar 05 2024 | 139.59 | 1.51 | 1.09% | 138.73 | 141.07 | 138.41 | 66,483,613 |
| Mar 04 2024 | 138.08 | -0.33 | -0.24% | 137.96 | 138.46 | 136.63 | 52,776,644 |
| Mar 01 2024 | 138.41 | 0.43 | 0.31% | 137.72 | 138.67 | 137.12 | 44,271,492 |
| Feb 29 2024 | 137.98 | -0.31 | -0.22% | 138.43 | 138.77 | 137.70 | 73,094,987 |
| Feb 28 2024 | 138.29 | 0.44 | 0.32% | 137.82 | 138.70 | 137.66 | 49,644,942 |
| Feb 27 2024 | 137.85 | 1.08 | 0.79% | 136.82 | 137.94 | 136.10 | 50,125,082 |
| Feb 26 2024 | 136.77 | -1.92 | -1.38% | 138.42 | 138.61 | 136.18 | 60,106,332 |
| Feb 23 2024 | 138.69 | 0.63 | 0.46% | 138.09 | 139.77 | 137.57 | 57,088,077 |
| Feb 22 2024 | 138.06 | -1.73 | -1.24% | 138.57 | 138.80 | 136.76 | 88,663,297 |
| Feb 21 2024 | 139.79 | 1.53 | 1.11% | 138.43 | 139.84 | 138.09 | 43,085,972 |
| Feb 20 2024 | 138.26 | 0.11 | 0.08% | 138.26 | 139.70 | 137.87 | 45,710,354 |
| Feb 16 2024 | 138.15 | -0.72 | -0.52% | 138.00 | 138.78 | 136.39 | 46,460,017 |
| Feb 15 2024 | 138.87 | 1.21 | 0.88% | 137.94 | 139.19 | 137.85 | 40,650,743 |
| Feb 14 2024 | 137.66 | 0.04 | 0.03% | 137.84 | 138.79 | 137.13 | 42,875,611 |
| Feb 13 2024 | 137.62 | -0.40 | -0.29% | 138.11 | 139.02 | 136.34 | 50,806,285 |
| Feb 12 2024 | 138.02 | 1.03 | 0.75% | 137.01 | 138.20 | 136.58 | 51,199,851 |
| Feb 09 2024 | 136.99 | -0.03 | -0.02% | 136.91 | 137.36 | 135.37 | 69,773,462 |
| Feb 08 2024 | 137.02 | -2.35 | -1.69% | 138.97 | 139.08 | 136.45 | 91,447,032 |
| Feb 07 2024 | 139.37 | -1.66 | -1.18% | 141.14 | 141.26 | 139.25 | 60,144,000 |
| Feb 06 2024 | 141.03 | -0.93 | -0.66% | 141.80 | 142.25 | 140.57 | 46,782,897 |
| Feb 05 2024 | 141.96 | -1.37 | -0.96% | 142.79 | 142.79 | 141.38 | 57,095,386 |
| Feb 02 2024 | 143.33 | -1.28 | -0.89% | 143.70 | 144.30 | 142.66 | 59,928,849 |
| Feb 01 2024 | 144.61 | 1.37 | 0.96% | 144.71 | 145.11 | 142.88 | 93,949,836 |
| Jan 31 2024 | 143.24 | 0.09 | 0.06% | 142.88 | 144.58 | 142.26 | 81,316,371 |
| Jan 30 2024 | 143.15 | 1.12 | 0.79% | 141.87 | 143.61 | 141.46 | 76,732,275 |
| Jan 29 2024 | 142.03 | -0.43 | -0.30% | 141.91 | 142.18 | 140.47 | 69,285,560 |
