Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJIPLCFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 723.44 | 0.59 | 0.08% | 722.68 | 727.22 | 720.12 | 0 |
| Jun 20 2024 | 722.85 | 10.87 | 1.53% | 711.79 | 726.32 | 709.72 | 0 |
| Jun 18 2024 | 711.98 | 1.70 | 0.24% | 710.01 | 715.81 | 708.24 | 0 |
| Jun 17 2024 | 710.28 | 6.81 | 0.97% | 703.39 | 712.52 | 697.69 | 0 |
| Jun 14 2024 | 703.47 | -2.02 | -0.29% | 705.57 | 705.57 | 693.17 | 0 |
| Jun 13 2024 | 705.49 | -2.30 | -0.32% | 707.82 | 707.87 | 696.84 | 0 |
| Jun 12 2024 | 707.79 | -1.61 | -0.23% | 709.01 | 722.51 | 704.37 | 0 |
| Jun 11 2024 | 709.40 | -4.44 | -0.62% | 713.56 | 713.56 | 698.10 | 0 |
| Jun 10 2024 | 713.84 | 2.58 | 0.36% | 711.34 | 714.15 | 706.49 | 0 |
| Jun 07 2024 | 711.26 | -2.90 | -0.41% | 714.20 | 722.30 | 709.35 | 0 |
| Jun 06 2024 | 714.16 | 2.70 | 0.38% | 711.31 | 718.49 | 708.83 | 0 |
| Jun 05 2024 | 711.46 | 3.35 | 0.47% | 707.76 | 712.78 | 701.96 | 0 |
| Jun 04 2024 | 708.11 | 4.55 | 0.65% | 702.94 | 710.81 | 696.64 | 0 |
| Jun 03 2024 | 703.56 | -4.30 | -0.61% | 707.89 | 709.69 | 691.75 | 0 |
| May 31 2024 | 707.86 | 21.00 | 3.06% | 686.84 | 708.82 | 686.25 | 0 |
| May 30 2024 | 686.86 | -11.62 | -1.66% | 698.89 | 700.72 | 682.88 | 0 |
| May 29 2024 | 698.48 | -14.97 | -2.10% | 713.49 | 713.49 | 697.46 | 0 |
| May 28 2024 | 713.45 | -8.13 | -1.13% | 721.36 | 721.36 | 708.04 | 0 |
| May 24 2024 | 721.58 | 0.50 | 0.07% | 721.43 | 727.11 | 719.86 | 0 |
| May 23 2024 | 721.08 | -22.58 | -3.04% | 743.69 | 743.94 | 719.62 | 0 |
| May 22 2024 | 743.66 | -7.30 | -0.97% | 751.16 | 751.74 | 739.48 | 0 |
| May 21 2024 | 750.96 | 3.08 | 0.41% | 748.43 | 752.19 | 747.41 | 0 |
| May 20 2024 | 747.88 | -7.83 | -1.04% | 755.46 | 758.04 | 747.17 | 0 |
| May 17 2024 | 755.71 | 5.19 | 0.69% | 750.53 | 755.93 | 750.23 | 0 |
| May 16 2024 | 750.52 | -2.26 | -0.30% | 752.23 | 757.42 | 750.47 | 0 |
| May 15 2024 | 752.78 | 12.85 | 1.74% | 739.54 | 753.75 | 739.54 | 0 |
| May 14 2024 | 739.93 | 4.78 | 0.65% | 735.23 | 742.11 | 733.05 | 0 |
| May 13 2024 | 735.15 | -3.29 | -0.45% | 738.25 | 743.09 | 734.17 | 0 |
| May 10 2024 | 738.44 | 4.70 | 0.64% | 733.79 | 740.86 | 733.79 | 0 |
| May 09 2024 | 733.74 | 11.91 | 1.65% | 721.75 | 734.74 | 719.26 | 0 |
| May 08 2024 | 721.83 | 5.96 | 0.83% | 715.58 | 723.22 | 713.40 | 0 |
| May 07 2024 | 715.87 | 1.49 | 0.21% | 714.65 | 719.27 | 714.28 | 0 |
| May 06 2024 | 714.38 | 7.13 | 1.01% | 707.71 | 715.34 | 707.71 | 0 |
| May 03 2024 | 707.25 | 16.00 | 2.31% | 691.08 | 712.04 | 691.08 | 0 |
| May 02 2024 | 691.25 | 10.73 | 1.58% | 679.98 | 693.87 | 679.70 | 0 |
| May 01 2024 | 680.52 | 3.14 | 0.46% | 677.48 | 696.49 | 676.55 | 0 |
| Apr 30 2024 | 677.38 | -20.95 | -3.00% | 697.84 | 697.84 | 677.21 | 0 |
| Apr 29 2024 | 698.33 | 5.11 | 0.74% | 693.16 | 699.11 | 692.22 | 0 |
| Apr 26 2024 | 693.22 | 5.53 | 0.80% | 687.75 | 696.81 | 687.17 | 0 |
| Apr 25 2024 | 687.69 | -13.90 | -1.98% | 701.49 | 701.49 | 675.77 | 0 |
| Apr 24 2024 | 701.59 | -2.03 | -0.29% | 703.36 | 704.88 | 696.27 | 0 |
| Apr 23 2024 | 703.62 | 9.58 | 1.38% | 694.09 | 705.70 | 694.09 | 0 |
| Apr 22 2024 | 694.04 | 9.38 | 1.37% | 684.96 | 701.58 | 684.93 | 0 |
| Apr 19 2024 | 684.66 | 7.68 | 1.13% | 677.15 | 688.85 | 677.15 | 0 |
| Apr 18 2024 | 676.98 | 0.88 | 0.13% | 676.23 | 687.98 | 673.63 | 0 |
| Apr 17 2024 | 676.10 | -1.77 | -0.26% | 677.80 | 686.05 | 671.13 | 0 |
| Apr 16 2024 | 677.87 | 2.57 | 0.38% | 675.55 | 684.52 | 675.18 | 0 |
| Apr 15 2024 | 675.30 | -9.61 | -1.40% | 684.17 | 698.47 | 672.54 | 0 |
| Apr 12 2024 | 684.91 | -17.53 | -2.50% | 702.36 | 702.36 | 681.06 | 0 |
| Apr 11 2024 | 702.44 | 0.13 | 0.02% | 702.28 | 707.53 | 692.68 | 0 |
| Apr 10 2024 | 702.31 | -15.15 | -2.11% | 717.73 | 717.73 | 696.52 | 0 |
| Apr 09 2024 | 717.46 | -0.41 | -0.06% | 717.75 | 721.35 | 705.94 | 0 |
| Apr 08 2024 | 717.87 | -0.15 | -0.02% | 718.29 | 722.29 | 716.62 | 0 |
| Apr 05 2024 | 718.02 | 11.27 | 1.59% | 706.77 | 722.99 | 706.77 | 0 |
| Apr 04 2024 | 706.75 | -19.70 | -2.71% | 726.45 | 737.36 | 705.37 | 0 |
| Apr 03 2024 | 726.45 | -1.63 | -0.22% | 728.09 | 733.11 | 722.42 | 0 |
| Apr 02 2024 | 728.08 | -14.60 | -1.97% | 742.95 | 742.95 | 723.68 | 0 |
| Apr 01 2024 | 742.68 | -9.15 | -1.22% | 751.75 | 752.02 | 739.83 | 0 |
| Mar 28 2024 | 751.83 | 2.02 | 0.27% | 749.89 | 754.10 | 748.31 | 0 |
| Mar 27 2024 | 749.81 | 17.84 | 2.44% | 731.93 | 750.11 | 731.93 | 0 |
| Mar 26 2024 | 731.97 | -1.00 | -0.14% | 733.10 | 737.81 | 731.85 | 0 |
| Mar 25 2024 | 732.97 | -6.00 | -0.81% | 739.03 | 739.03 | 732.31 | 0 |
