Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJUSRH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 526.14 | 2.54 | 0.49% | 525.78 | 526.41 | 522.12 | 35,643,589 |
| Jun 20 2024 | 523.60 | 2.55 | 0.49% | 521.93 | 526.63 | 519.91 | 28,766,350 |
| Jun 18 2024 | 521.05 | 5.10 | 0.99% | 518.72 | 521.67 | 517.18 | 20,833,892 |
| Jun 17 2024 | 515.95 | -2.07 | -0.40% | 515.37 | 517.82 | 511.08 | 24,166,981 |
| Jun 14 2024 | 518.02 | -8.50 | -1.61% | 525.19 | 525.19 | 516.72 | 21,706,605 |
| Jun 13 2024 | 526.52 | -6.81 | -1.28% | 529.98 | 531.35 | 524.39 | 29,302,450 |
| Jun 12 2024 | 533.33 | 17.08 | 3.31% | 533.16 | 542.61 | 531.43 | 58,751,075 |
| Jun 11 2024 | 516.25 | -2.05 | -0.40% | 515.60 | 517.42 | 510.11 | 15,699,145 |
| Jun 10 2024 | 518.30 | 5.58 | 1.09% | 509.72 | 519.00 | 508.37 | 17,216,229 |
| Jun 07 2024 | 512.72 | -3.68 | -0.71% | 509.82 | 513.73 | 506.93 | 24,574,850 |
| Jun 06 2024 | 516.40 | -3.84 | -0.74% | 518.25 | 520.40 | 514.22 | 18,821,741 |
| Jun 05 2024 | 520.24 | 2.59 | 0.50% | 518.51 | 522.02 | 515.64 | 15,213,588 |
| Jun 04 2024 | 517.65 | -0.89 | -0.17% | 517.33 | 522.71 | 517.13 | 20,404,869 |
| Jun 03 2024 | 518.54 | -2.96 | -0.57% | 524.81 | 525.50 | 512.24 | 19,519,337 |
| May 31 2024 | 521.50 | 3.63 | 0.70% | 520.01 | 523.01 | 515.94 | 30,803,229 |
| May 30 2024 | 517.87 | -0.04 | -0.01% | 519.86 | 520.41 | 515.06 | 20,923,089 |
| May 29 2024 | 517.91 | -11.12 | -2.10% | 521.35 | 522.65 | 517.81 | 21,505,813 |
| May 28 2024 | 529.03 | -9.13 | -1.70% | 539.17 | 540.57 | 526.72 | 18,206,920 |
| May 24 2024 | 538.16 | 1.16 | 0.22% | 538.86 | 542.30 | 536.73 | 12,130,933 |
| May 23 2024 | 537.00 | -11.44 | -2.09% | 549.35 | 549.74 | 536.31 | 18,899,833 |
| May 22 2024 | 548.44 | -2.46 | -0.45% | 550.35 | 552.30 | 546.11 | 24,340,964 |
| May 21 2024 | 550.90 | -3.95 | -0.71% | 553.26 | 554.89 | 550.66 | 16,999,145 |
| May 20 2024 | 554.85 | -4.57 | -0.82% | 557.56 | 558.33 | 551.74 | 14,848,902 |
| May 17 2024 | 559.42 | -4.60 | -0.82% | 563.93 | 564.21 | 558.37 | 16,194,347 |
| May 16 2024 | 564.02 | -2.22 | -0.39% | 566.36 | 570.24 | 563.57 | 18,730,000 |
| May 15 2024 | 566.24 | 13.00 | 2.35% | 560.71 | 566.64 | 557.36 | 31,560,849 |
| May 14 2024 | 553.24 | 2.35 | 0.43% | 555.18 | 562.87 | 551.40 | 30,081,872 |
| May 13 2024 | 550.89 | -6.70 | -1.20% | 561.31 | 562.50 | 550.61 | 23,856,334 |
| May 10 2024 | 557.59 | 1.01 | 0.18% | 555.70 | 558.47 | 552.03 | 20,173,093 |
| May 09 2024 | 556.58 | 8.12 | 1.48% | 549.55 | 557.81 | 548.93 | 29,922,164 |
| May 08 2024 | 548.46 | -7.77 | -1.40% | 551.66 | 551.66 | 546.16 | 26,598,107 |
| May 07 2024 | 556.23 | 4.77 | 0.86% | 553.99 | 559.57 | 552.26 | 33,175,313 |
| May 06 2024 | 551.46 | 3.11 | 0.57% | 552.93 | 555.20 | 547.80 | 37,174,814 |
| May 03 2024 | 548.35 | 5.92 | 1.09% | 552.22 | 558.07 | 544.19 | 57,657,531 |
| May 02 2024 | 542.43 | -1.96 | -0.36% | 545.09 | 545.88 | 537.15 | 40,951,288 |
| May 01 2024 | 544.39 | -5.20 | -0.95% | 544.57 | 555.98 | 541.65 | 33,701,276 |
| Apr 30 2024 | 549.59 | -7.67 | -1.38% | 554.30 | 557.44 | 549.23 | 22,768,740 |
| Apr 29 2024 | 557.26 | 1.33 | 0.24% | 558.93 | 562.19 | 554.43 | 17,528,749 |
| Apr 26 2024 | 555.93 | 8.79 | 1.61% | 547.18 | 559.71 | 545.87 | 18,826,072 |
| Apr 25 2024 | 547.14 | -5.30 | -0.96% | 547.43 | 549.18 | 539.13 | 25,320,120 |
| Apr 24 2024 | 552.44 | 18.18 | 3.40% | 533.22 | 559.14 | 533.22 | 19,649,972 |
| Apr 23 2024 | 534.26 | 4.01 | 0.76% | 532.15 | 539.04 | 531.05 | 22,677,281 |
| Apr 22 2024 | 530.25 | 7.17 | 1.37% | 522.74 | 532.61 | 520.36 | 19,476,029 |
| Apr 19 2024 | 523.08 | -0.28 | -0.05% | 525.04 | 527.10 | 521.51 | 18,546,093 |
| Apr 18 2024 | 523.36 | -3.68 | -0.70% | 529.23 | 531.76 | 522.92 | 19,176,791 |
| Apr 17 2024 | 527.04 | -4.32 | -0.81% | 532.86 | 534.48 | 526.84 | 19,013,789 |
| Apr 16 2024 | 531.36 | -7.09 | -1.32% | 535.76 | 537.44 | 526.13 | 23,734,974 |
| Apr 15 2024 | 538.45 | -16.31 | -2.94% | 561.59 | 561.59 | 535.58 | 23,554,362 |
| Apr 12 2024 | 554.76 | -11.52 | -2.03% | 561.90 | 562.52 | 553.40 | 19,549,985 |
| Apr 11 2024 | 566.28 | 4.44 | 0.79% | 564.69 | 569.50 | 559.07 | 17,718,112 |
| Apr 10 2024 | 561.84 | -32.06 | -5.40% | 576.19 | 576.19 | 558.55 | 31,128,397 |
| Apr 09 2024 | 593.90 | 3.10 | 0.52% | 593.28 | 594.26 | 585.16 | 17,189,758 |
| Apr 08 2024 | 590.80 | -0.16 | -0.03% | 593.42 | 594.42 | 588.28 | 17,345,104 |
| Apr 05 2024 | 590.96 | 9.95 | 1.71% | 579.99 | 593.17 | 578.84 | 21,418,254 |
| Apr 04 2024 | 581.01 | -4.22 | -0.72% | 592.97 | 596.23 | 580.07 | 18,136,261 |
| Apr 03 2024 | 585.23 | 4.54 | 0.78% | 578.95 | 587.07 | 577.87 | 16,064,094 |
| Apr 02 2024 | 580.69 | -8.04 | -1.37% | 583.63 | 583.63 | 577.35 | 22,357,671 |
| Apr 01 2024 | 588.73 | -12.97 | -2.16% | 601.73 | 602.86 | 587.94 | 22,928,960 |
| Mar 28 2024 | 601.70 | 0.29 | 0.05% | 603.51 | 607.94 | 601.57 | 34,092,053 |
| Mar 27 2024 | 601.41 | 8.00 | 1.35% | 599.96 | 602.13 | 596.52 | 20,434,429 |
| Mar 26 2024 | 593.41 | -2.27 | -0.38% | 597.61 | 600.06 | 593.15 | 19,505,754 |
| Mar 25 2024 | 595.68 | -3.31 | -0.55% | 599.33 | 601.01 | 590.91 | 24,586,695 |
