Register for streaming realtime charts, analysis tools, and prices.
DJI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 41,503.10 | -103.08 | -0.25% | 41,628.91 | 41,981.97 | 41,449.00 | 383,601,673 |
| Sep 17 2024 | 41,606.18 | -15.90 | -0.04% | 41,723.78 | 41,835.28 | 41,470.69 | 448,617,758 |
| Sep 16 2024 | 41,622.08 | 228.30 | 0.55% | 41,435.17 | 41,733.97 | 41,435.17 | 408,678,489 |
| Sep 13 2024 | 41,393.78 | 297.01 | 0.72% | 41,153.70 | 41,533.84 | 41,128.70 | 276,806,020 |
| Sep 12 2024 | 41,096.77 | 235.06 | 0.58% | 40,862.11 | 41,107.35 | 40,665.53 | 289,301,268 |
| Sep 11 2024 | 40,861.71 | 124.75 | 0.31% | 40,638.76 | 40,903.68 | 39,993.07 | 356,047,581 |
| Sep 10 2024 | 40,736.96 | -92.63 | -0.23% | 40,916.50 | 40,916.50 | 40,417.48 | 360,956,851 |
| Sep 09 2024 | 40,829.59 | 484.18 | 1.20% | 40,555.11 | 41,000.24 | 40,518.06 | 376,722,729 |
| Sep 06 2024 | 40,345.41 | -410.34 | -1.01% | 40,756.81 | 41,009.39 | 40,297.33 | 370,443,461 |
| Sep 05 2024 | 40,755.75 | -219.22 | -0.54% | 41,056.33 | 41,084.78 | 40,519.08 | 331,259,918 |
| Sep 04 2024 | 40,974.97 | 38.04 | 0.09% | 40,872.06 | 41,172.59 | 40,840.89 | 359,386,717 |
| Sep 03 2024 | 40,936.93 | -626.15 | -1.51% | 41,489.67 | 41,489.67 | 40,778.09 | 420,533,499 |
| Aug 30 2024 | 41,563.08 | 228.03 | 0.55% | 41,366.16 | 41,585.21 | 41,145.85 | 494,900,742 |
| Aug 29 2024 | 41,335.05 | 243.63 | 0.59% | 41,345.50 | 41,577.97 | 41,086.81 | 309,828,135 |
| Aug 28 2024 | 41,091.42 | -159.08 | -0.39% | 41,250.17 | 41,351.11 | 40,842.29 | 272,174,598 |
| Aug 27 2024 | 41,250.50 | 9.98 | 0.02% | 41,186.28 | 41,271.75 | 41,109.42 | 256,164,815 |
| Aug 26 2024 | 41,240.52 | 65.44 | 0.16% | 41,200.84 | 41,420.05 | 41,140.23 | 249,307,569 |
| Aug 23 2024 | 41,175.08 | 462.30 | 1.14% | 40,879.12 | 41,207.92 | 40,842.96 | 300,088,719 |
| Aug 22 2024 | 40,712.78 | -177.71 | -0.43% | 40,932.23 | 41,026.64 | 40,584.47 | 310,476,224 |
| Aug 21 2024 | 40,890.49 | 55.52 | 0.14% | 40,881.03 | 40,974.40 | 40,738.43 | 281,462,935 |
| Aug 20 2024 | 40,834.97 | -61.56 | -0.15% | 40,874.52 | 40,909.38 | 40,756.65 | 299,382,781 |
| Aug 19 2024 | 40,896.53 | 236.77 | 0.58% | 40,670.83 | 40,907.32 | 40,670.83 | 283,893,757 |
| Aug 16 2024 | 40,659.76 | 96.70 | 0.24% | 40,528.86 | 40,726.03 | 40,453.58 | 323,217,568 |
| Aug 15 2024 | 40,563.06 | 554.67 | 1.39% | 40,295.74 | 40,590.51 | 40,295.74 | 446,859,746 |
| Aug 14 2024 | 40,008.39 | 242.75 | 0.61% | 39,800.59 | 40,068.75 | 39,737.20 | 317,801,401 |
| Aug 13 2024 | 39,765.64 | 408.63 | 1.04% | 39,445.27 | 39,792.80 | 39,392.41 | 365,564,531 |
| Aug 12 2024 | 39,357.01 | -140.53 | -0.36% | 39,556.01 | 39,587.06 | 39,251.72 | 312,381,232 |
| Aug 09 2024 | 39,497.54 | 51.05 | 0.13% | 39,408.06 | 39,628.66 | 39,230.43 | 316,320,760 |
| Aug 08 2024 | 39,446.49 | 683.04 | 1.76% | 38,940.38 | 39,508.40 | 38,922.79 | 376,445,364 |
| Aug 07 2024 | 38,763.45 | -234.21 | -0.60% | 39,230.09 | 39,477.96 | 38,731.51 | 428,250,128 |
| Aug 06 2024 | 38,997.66 | 294.39 | 0.76% | 38,736.22 | 39,449.53 | 38,638.30 | 462,698,056 |
| Aug 05 2024 | 38,703.27 | -1,033.99 | -2.60% | 39,056.19 | 39,056.19 | 38,499.27 | 661,283,791 |
| Aug 02 2024 | 39,737.26 | -610.71 | -1.51% | 40,075.33 | 40,075.33 | 39,358.68 | 828,151,211 |
| Aug 01 2024 | 40,347.97 | -494.82 | -1.21% | 40,916.96 | 41,096.66 | 40,098.57 | 472,037,651 |
| Jul 31 2024 | 40,842.79 | 99.46 | 0.24% | 40,768.88 | 41,198.63 | 40,655.89 | 420,099,927 |
| Jul 30 2024 | 40,743.33 | 203.40 | 0.50% | 40,622.13 | 40,866.25 | 40,529.10 | 351,113,310 |
| Jul 29 2024 | 40,539.93 | -49.41 | -0.12% | 40,665.71 | 40,682.49 | 40,388.83 | 272,218,530 |
| Jul 26 2024 | 40,589.34 | 654.27 | 1.64% | 40,140.86 | 40,753.83 | 40,140.86 | 332,129,715 |
| Jul 25 2024 | 39,935.07 | 81.20 | 0.20% | 39,828.63 | 40,438.82 | 39,817.50 | 376,530,663 |
| Jul 24 2024 | 39,853.87 | -504.22 | -1.25% | 40,210.63 | 40,258.44 | 39,807.45 | 394,368,599 |
| Jul 23 2024 | 40,358.09 | -57.35 | -0.14% | 40,443.73 | 40,527.89 | 40,319.70 | 287,458,031 |
| Jul 22 2024 | 40,415.44 | 127.91 | 0.32% | 40,414.49 | 40,472.53 | 40,222.77 | 351,734,831 |
| Jul 19 2024 | 40,287.53 | -377.49 | -0.93% | 40,592.35 | 40,626.16 | 40,203.27 | 348,541,076 |
| Jul 18 2024 | 40,665.02 | -533.06 | -1.29% | 41,156.56 | 41,376.00 | 40,597.50 | 393,729,528 |
| Jul 17 2024 | 41,198.08 | 243.60 | 0.59% | 40,862.57 | 41,221.98 | 40,849.71 | 433,515,384 |
| Jul 16 2024 | 40,954.48 | 742.76 | 1.85% | 40,263.78 | 40,988.81 | 40,263.78 | 307,036,813 |
| Jul 15 2024 | 40,211.72 | 210.82 | 0.53% | 40,138.40 | 40,351.10 | 40,136.10 | 308,885,095 |
| Jul 12 2024 | 40,000.90 | 247.15 | 0.62% | 39,783.28 | 40,257.24 | 39,783.28 | 325,821,245 |
| Jul 11 2024 | 39,753.75 | 32.39 | 0.08% | 39,695.18 | 39,875.60 | 39,623.12 | 361,595,439 |
| Jul 10 2024 | 39,721.36 | 429.39 | 1.09% | 39,272.45 | 39,736.20 | 39,256.72 | 334,515,233 |
| Jul 09 2024 | 39,291.97 | -52.82 | -0.13% | 39,357.37 | 39,492.28 | 39,146.60 | 361,510,591 |
| Jul 08 2024 | 39,344.79 | -31.08 | -0.08% | 39,391.98 | 39,654.96 | 39,278.43 | 358,584,720 |
| Jul 05 2024 | 39,375.87 | 67.87 | 0.17% | 39,313.40 | 39,399.62 | 39,168.70 | 325,261,722 |
| Jul 03 2024 | 39,308.00 | -23.85 | -0.06% | 39,358.95 | 39,411.17 | 39,230.86 | 202,071,389 |
| Jul 02 2024 | 39,331.85 | 162.33 | 0.41% | 39,108.25 | 39,340.49 | 39,085.69 | 317,414,823 |
| Jul 01 2024 | 39,169.52 | 50.66 | 0.13% | 39,186.20 | 39,438.36 | 39,037.94 | 346,286,372 |
| Jun 28 2024 | 39,118.86 | -45.20 | -0.12% | 39,092.39 | 39,443.60 | 38,937.15 | 680,031,362 |
| Jun 27 2024 | 39,164.06 | 36.26 | 0.09% | 39,107.10 | 39,250.69 | 39,026.75 | 338,309,797 |
| Jun 26 2024 | 39,127.80 | 15.64 | 0.04% | 39,063.15 | 39,183.74 | 38,908.99 | 333,131,523 |
| Jun 25 2024 | 39,112.16 | -299.05 | -0.76% | 39,398.79 | 39,423.26 | 38,997.23 | 339,049,617 |
| Jun 24 2024 | 39,411.21 | 260.88 | 0.67% | 39,184.49 | 39,571.23 | 39,184.49 | 374,054,233 |
| Jun 21 2024 | 39,150.33 | 15.57 | 0.04% | 39,208.51 | 39,257.18 | 39,061.67 | 819,261,143 |
