Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DJUSTQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 5,596.25 | 104.33 | 1.90% | 5,520.22 | 5,608.74 | 5,511.08 | 352,287,173 |
| Apr 22 2024 | 5,491.92 | 96.13 | 1.78% | 5,458.30 | 5,529.16 | 5,400.88 | 383,217,391 |
| Apr 19 2024 | 5,395.79 | -254.88 | -4.51% | 5,599.52 | 5,627.48 | 5,380.12 | 521,686,422 |
| Apr 18 2024 | 5,650.67 | -31.23 | -0.55% | 5,700.18 | 5,721.64 | 5,616.27 | 360,765,783 |
| Apr 17 2024 | 5,681.90 | -142.26 | -2.44% | 5,847.24 | 5,866.89 | 5,681.60 | 388,907,420 |
| Apr 16 2024 | 5,824.16 | 9.62 | 0.17% | 5,816.73 | 5,860.90 | 5,787.96 | 346,868,557 |
| Apr 15 2024 | 5,814.54 | -113.92 | -1.92% | 5,966.42 | 5,990.37 | 5,809.09 | 401,946,454 |
| Apr 12 2024 | 5,928.46 | -106.12 | -1.76% | 5,958.58 | 6,001.24 | 5,905.35 | 469,926,942 |
| Apr 11 2024 | 6,034.58 | 201.89 | 3.46% | 5,859.30 | 6,039.45 | 5,846.69 | 389,548,098 |
| Apr 10 2024 | 5,832.69 | -31.67 | -0.54% | 5,791.34 | 5,860.81 | 5,788.30 | 377,804,549 |
| Apr 09 2024 | 5,864.36 | 1.71 | 0.03% | 5,886.45 | 5,899.38 | 5,769.01 | 383,957,975 |
| Apr 08 2024 | 5,862.65 | -29.22 | -0.50% | 5,906.79 | 5,906.79 | 5,845.08 | 320,285,990 |
| Apr 05 2024 | 5,891.87 | 73.72 | 1.27% | 5,855.22 | 5,923.69 | 5,817.85 | 381,571,781 |
| Apr 04 2024 | 5,818.15 | -135.38 | -2.27% | 6,020.17 | 6,031.27 | 5,818.14 | 457,070,352 |
| Apr 03 2024 | 5,953.53 | 14.43 | 0.24% | 5,896.38 | 5,998.22 | 5,894.60 | 427,402,326 |
| Apr 02 2024 | 5,939.10 | -65.21 | -1.09% | 5,917.72 | 5,948.81 | 5,879.68 | 354,850,505 |
| Apr 01 2024 | 6,004.31 | 12.18 | 0.20% | 5,991.36 | 6,061.00 | 5,970.34 | 367,791,084 |
| Mar 28 2024 | 5,992.13 | -12.52 | -0.21% | 5,980.08 | 6,010.96 | 5,963.60 | 379,774,733 |
| Mar 27 2024 | 6,004.65 | 19.06 | 0.32% | 6,027.13 | 6,027.56 | 5,935.37 | 393,337,444 |
| Mar 26 2024 | 5,985.59 | -71.69 | -1.18% | 6,078.36 | 6,097.41 | 5,985.42 | 400,187,643 |
| Mar 25 2024 | 6,057.28 | -8.99 | -0.15% | 6,004.02 | 6,102.79 | 5,998.78 | 414,671,245 |
| Mar 22 2024 | 6,066.27 | 63.64 | 1.06% | 5,992.46 | 6,096.45 | 5,986.69 | 371,752,947 |
| Mar 21 2024 | 6,002.63 | 1.30 | 0.02% | 6,090.33 | 6,092.51 | 5,985.94 | 557,887,953 |
| Mar 20 2024 | 6,001.33 | 84.14 | 1.42% | 5,924.56 | 6,001.33 | 5,881.81 | 444,819,183 |
| Mar 19 2024 | 5,917.19 | 20.68 | 0.35% | 5,829.43 | 5,946.42 | 5,776.38 | 423,221,501 |
| Mar 18 2024 | 5,896.51 | 23.30 | 0.40% | 5,984.17 | 6,038.60 | 5,883.39 | 411,317,869 |
| Mar 15 2024 | 5,873.21 | -23.60 | -0.40% | 5,847.41 | 5,908.19 | 5,828.25 | 751,894,121 |
| Mar 14 2024 | 5,896.81 | -63.06 | -1.06% | 5,955.89 | 5,984.66 | 5,855.06 | 450,383,805 |
| Mar 13 2024 | 5,959.87 | -94.98 | -1.57% | 6,008.62 | 6,008.62 | 5,907.34 | 433,043,250 |
| Mar 12 2024 | 6,054.85 | 145.21 | 2.46% | 5,976.85 | 6,055.07 | 5,887.53 | 439,199,771 |
| Mar 11 2024 | 5,909.64 | -32.25 | -0.54% | 5,909.14 | 5,969.84 | 5,865.02 | 422,435,914 |
| Mar 08 2024 | 5,941.89 | -160.84 | -2.64% | 6,149.01 | 6,229.02 | 5,941.88 | 609,253,382 |
| Mar 07 2024 | 6,102.73 | 129.12 | 2.16% | 6,029.62 | 6,119.31 | 6,012.09 | 502,606,482 |
| Mar 06 2024 | 5,973.61 | 81.10 | 1.38% | 5,991.10 | 6,030.73 | 5,926.39 | 512,491,820 |
| Mar 05 2024 | 5,892.51 | -92.66 | -1.55% | 5,904.64 | 5,930.09 | 5,842.57 | 489,076,750 |
| Mar 04 2024 | 5,985.17 | 26.61 | 0.45% | 5,973.16 | 6,056.99 | 5,951.90 | 550,318,009 |
| Mar 01 2024 | 5,958.56 | 151.25 | 2.60% | 5,846.36 | 5,969.59 | 5,846.36 | 590,116,311 |
| Feb 29 2024 | 5,807.31 | 75.56 | 1.32% | 5,775.65 | 5,824.02 | 5,744.51 | 595,739,798 |
| Feb 28 2024 | 5,731.75 | -53.82 | -0.93% | 5,740.58 | 5,763.21 | 5,712.68 | 291,602,851 |
| Feb 27 2024 | 5,785.57 | 5.84 | 0.10% | 5,790.22 | 5,811.27 | 5,730.18 | 308,237,942 |
| Feb 26 2024 | 5,779.73 | 9.15 | 0.16% | 5,806.29 | 5,831.10 | 5,759.33 | 332,800,414 |
| Feb 23 2024 | 5,770.58 | -40.40 | -0.70% | 5,862.48 | 5,893.24 | 5,743.08 | 382,393,202 |
| Feb 22 2024 | 5,810.98 | 322.91 | 5.88% | 5,715.13 | 5,822.06 | 5,698.12 | 521,193,392 |
| Feb 21 2024 | 5,488.07 | -31.47 | -0.57% | 5,478.61 | 5,502.71 | 5,423.20 | 362,134,061 |
| Feb 20 2024 | 5,519.54 | -94.68 | -1.69% | 5,576.86 | 5,587.54 | 5,450.04 | 453,542,949 |
| Feb 16 2024 | 5,614.22 | -41.56 | -0.73% | 5,690.26 | 5,726.21 | 5,603.43 | 389,415,884 |
| Feb 15 2024 | 5,655.78 | -22.22 | -0.39% | 5,686.06 | 5,686.06 | 5,621.21 | 408,692,264 |
| Feb 14 2024 | 5,678.00 | 66.22 | 1.18% | 5,654.34 | 5,679.85 | 5,603.08 | 393,257,163 |
| Feb 13 2024 | 5,611.78 | -69.14 | -1.22% | 5,570.27 | 5,659.18 | 5,546.74 | 434,974,701 |
| Feb 12 2024 | 5,680.92 | -20.77 | -0.36% | 5,708.23 | 5,766.76 | 5,660.47 | 393,069,088 |
| Feb 09 2024 | 5,701.69 | 91.96 | 1.64% | 5,637.12 | 5,703.48 | 5,624.10 | 384,264,486 |
| Feb 08 2024 | 5,609.73 | 4.33 | 0.08% | 5,612.02 | 5,640.05 | 5,595.10 | 349,240,839 |
| Feb 07 2024 | 5,605.40 | 65.70 | 1.19% | 5,576.72 | 5,606.08 | 5,540.10 | 387,152,043 |
| Feb 06 2024 | 5,539.70 | -27.25 | -0.49% | 5,572.50 | 5,580.73 | 5,482.03 | 412,699,643 |
| Feb 05 2024 | 5,566.95 | 92.43 | 1.69% | 5,544.78 | 5,585.23 | 5,481.54 | 429,857,047 |
| Feb 02 2024 | 5,474.52 | 69.42 | 1.28% | 5,338.38 | 5,498.24 | 5,336.36 | 472,122,207 |
| Feb 01 2024 | 5,405.10 | 69.31 | 1.30% | 5,347.78 | 5,412.08 | 5,332.51 | 420,959,244 |
| Jan 31 2024 | 5,335.79 | -100.46 | -1.85% | 5,365.84 | 5,411.37 | 5,315.88 | 513,051,089 |
| Jan 30 2024 | 5,436.25 | -65.53 | -1.19% | 5,490.92 | 5,512.65 | 5,414.68 | 426,421,584 |
| Jan 29 2024 | 5,501.78 | 36.82 | 0.67% | 5,469.44 | 5,506.45 | 5,443.03 | 384,779,275 |
| Jan 26 2024 | 5,464.96 | -89.56 | -1.61% | 5,497.14 | 5,529.75 | 5,454.18 | 498,595,708 |
| Jan 25 2024 | 5,554.52 | -2.27 | -0.04% | 5,622.02 | 5,631.39 | 5,527.11 | 511,825,010 |
