DJUSWCT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 461.23 | -2.63 | -0.57% | 463.86 | 466.17 | 459.81 | 0 |
May 01 2024 | 463.86 | -1.00 | -0.22% | 464.86 | 468.28 | 462.48 | 0 |
Apr 30 2024 | 464.86 | -4.73 | -1.01% | 467.72 | 467.83 | 464.06 | 0 |
Apr 29 2024 | 469.59 | 3.46 | 0.74% | 466.13 | 475.05 | 466.13 | 0 |
Apr 26 2024 | 466.13 | 3.48 | 0.75% | 460.87 | 467.31 | 457.41 | 0 |
Apr 25 2024 | 462.65 | -2.22 | -0.48% | 464.87 | 467.19 | 458.50 | 0 |
Apr 24 2024 | 464.87 | -0.73 | -0.16% | 465.60 | 466.51 | 459.30 | 0 |
Apr 23 2024 | 465.60 | 9.39 | 2.06% | 456.21 | 468.22 | 456.21 | 0 |
Apr 22 2024 | 456.21 | -14.64 | -3.11% | 470.85 | 481.72 | 455.72 | 0 |
Apr 19 2024 | 470.85 | 4.22 | 0.90% | 466.94 | 472.07 | 465.61 | 0 |
Apr 18 2024 | 466.63 | 3.45 | 0.74% | 463.18 | 467.04 | 462.97 | 0 |
Apr 17 2024 | 463.18 | 0.37 | 0.08% | 462.81 | 465.06 | 460.45 | 0 |
Apr 16 2024 | 462.81 | -2.67 | -0.57% | 465.48 | 466.35 | 460.63 | 0 |
Apr 15 2024 | 465.48 | 2.81 | 0.61% | 462.67 | 469.01 | 462.67 | 0 |
Apr 12 2024 | 462.67 | -4.04 | -0.87% | 466.71 | 467.33 | 462.12 | 0 |
Apr 11 2024 | 466.71 | -2.49 | -0.53% | 469.20 | 469.20 | 465.33 | 0 |
Apr 10 2024 | 469.20 | -3.08 | -0.65% | 472.28 | 472.28 | 464.61 | 0 |
Apr 09 2024 | 472.28 | -1.64 | -0.35% | 479.02 | 479.44 | 469.70 | 0 |
Apr 08 2024 | 473.92 | -3.19 | -0.67% | 477.11 | 477.51 | 473.66 | 0 |
Apr 05 2024 | 477.11 | -3.01 | -0.63% | 479.12 | 479.80 | 472.76 | 0 |
Apr 04 2024 | 480.12 | -4.57 | -0.94% | 484.69 | 489.50 | 480.12 | 0 |
Apr 03 2024 | 484.69 | 3.43 | 0.71% | 481.55 | 485.16 | 481.15 | 0 |
Apr 02 2024 | 481.26 | 1.43 | 0.30% | 479.09 | 482.12 | 478.45 | 0 |
Apr 01 2024 | 479.83 | 1.94 | 0.41% | 477.89 | 480.14 | 474.11 | 0 |
Mar 28 2024 | 477.89 | 4.38 | 0.93% | 475.33 | 479.52 | 475.05 | 0 |
Mar 27 2024 | 473.51 | 6.16 | 1.32% | 470.60 | 475.41 | 470.25 | 0 |
Mar 26 2024 | 467.35 | -0.17 | -0.04% | 466.76 | 468.52 | 465.21 | 0 |
Mar 25 2024 | 467.52 | 4.32 | 0.93% | 464.54 | 467.60 | 464.19 | 0 |
Mar 22 2024 | 463.20 | -1.61 | -0.35% | 464.81 | 466.83 | 460.18 | 0 |
Mar 21 2024 | 464.81 | 3.01 | 0.65% | 461.80 | 465.29 | 460.96 | 0 |
Mar 20 2024 | 461.80 | 1.55 | 0.34% | 460.25 | 462.71 | 458.70 | 0 |
Mar 19 2024 | 460.25 | -0.08 | -0.02% | 460.42 | 461.28 | 459.49 | 0 |
Mar 18 2024 | 460.33 | 2.75 | 0.60% | 457.58 | 460.39 | 454.11 | 0 |
Mar 15 2024 | 457.58 | -3.16 | -0.69% | 460.50 | 463.19 | 455.12 | 0 |
Mar 14 2024 | 460.74 | -4.94 | -1.06% | 465.68 | 465.68 | 457.35 | 0 |
Mar 13 2024 | 465.68 | 1.39 | 0.30% | 464.29 | 468.25 | 463.63 | 0 |
Mar 12 2024 | 464.29 | -1.02 | -0.22% | 465.31 | 465.61 | 462.69 | 0 |
Mar 11 2024 | 465.31 | 5.53 | 1.20% | 460.33 | 466.09 | 460.33 | 0 |
Mar 08 2024 | 459.78 | -0.53 | -0.12% | 460.31 | 463.62 | 458.82 | 0 |
Mar 07 2024 | 460.31 | -5.94 | -1.27% | 466.25 | 470.10 | 459.21 | 0 |
Mar 06 2024 | 466.25 | -1.83 | -0.39% | 468.08 | 469.50 | 464.98 | 0 |
Mar 05 2024 | 468.08 | 2.71 | 0.58% | 465.37 | 473.23 | 462.97 | 0 |
Mar 04 2024 | 465.37 | 0.83 | 0.18% | 464.54 | 465.45 | 458.51 | 0 |
Mar 01 2024 | 464.54 | 1.46 | 0.32% | 462.28 | 465.16 | 460.27 | 0 |
Feb 29 2024 | 463.08 | -0.48 | -0.10% | 464.17 | 465.12 | 461.17 | 0 |
Feb 28 2024 | 463.56 | 0.54 | 0.12% | 463.02 | 464.46 | 461.35 | 0 |
Feb 27 2024 | 463.02 | 2.53 | 0.55% | 460.49 | 463.39 | 457.87 | 0 |
Feb 26 2024 | 460.49 | -7.91 | -1.69% | 466.78 | 467.32 | 458.51 | 0 |
Feb 23 2024 | 468.40 | 0.20 | 0.04% | 468.20 | 473.15 | 466.37 | 0 |
Feb 22 2024 | 468.20 | -3.33 | -0.71% | 471.53 | 471.53 | 463.67 | 0 |
Feb 21 2024 | 471.53 | 6.51 | 1.40% | 465.02 | 471.65 | 464.81 | 0 |
Feb 20 2024 | 465.02 | 1.61 | 0.35% | 463.41 | 469.22 | 463.28 | 0 |
Feb 16 2024 | 463.41 | -1.86 | -0.40% | 465.27 | 465.39 | 457.32 | 0 |
Feb 15 2024 | 465.27 | 3.55 | 0.77% | 462.53 | 465.51 | 462.11 | 0 |
Feb 14 2024 | 461.72 | 0.10 | 0.02% | 461.85 | 465.00 | 459.87 | 0 |
Feb 13 2024 | 461.62 | -0.03 | -0.01% | 461.65 | 465.05 | 457.03 | 0 |
Feb 12 2024 | 461.65 | 2.53 | 0.55% | 459.17 | 462.22 | 457.55 | 0 |
Feb 09 2024 | 459.12 | -0.29 | -0.06% | 459.41 | 460.73 | 454.41 | 0 |
Feb 08 2024 | 459.41 | -4.74 | -1.02% | 464.15 | 464.15 | 454.70 | 0 |
Feb 07 2024 | 464.15 | -4.53 | -0.97% | 468.68 | 469.77 | 463.56 | 0 |
Feb 06 2024 | 468.68 | -3.11 | -0.66% | 471.79 | 473.02 | 467.16 | 0 |
Feb 05 2024 | 471.79 | -5.58 | -1.17% | 477.37 | 477.37 | 470.42 | 0 |