Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 36.7505 | 0.04 | 0.11% | 36.68 | 36.82 | 36.68 | 9,071 |
| Jun 06 2024 | 36.71 | -0.06 | -0.16% | 36.77 | 36.79 | 36.6808 | 6,192 |
| Jun 05 2024 | 36.77 | 0.20 | 0.53% | 36.575 | 36.77 | 36.56 | 17,047 |
| Jun 04 2024 | 36.575 | 0.04 | 0.12% | 36.5316 | 36.60 | 36.46 | 23,517 |
| Jun 03 2024 | 36.5316 | 0.03 | 0.09% | 36.58 | 36.59 | 36.425 | 152,125 |
| May 31 2024 | 36.50 | 0.12 | 0.33% | 36.3799 | 36.50 | 36.26 | 4,865 |
| May 30 2024 | 36.3799 | -0.10 | -0.26% | 36.4758 | 36.4758 | 36.3799 | 7,123 |
| May 29 2024 | 36.4758 | -0.10 | -0.27% | 36.42 | 36.53 | 36.42 | 6,260 |
| May 28 2024 | 36.5761 | 0.00 | 0.00% | 36.57 | 36.6495 | 36.48 | 7,707 |
| May 24 2024 | 36.5757 | 0.15 | 0.41% | 36.46 | 36.62 | 36.46 | 4,347 |
| May 23 2024 | 36.425 | -0.10 | -0.27% | 36.525 | 36.62 | 36.388 | 4,600 |
| May 22 2024 | 36.525 | -0.06 | -0.15% | 36.59 | 36.61 | 36.50 | 10,547 |
| May 21 2024 | 36.5802 | 0.06 | 0.18% | 36.49 | 36.599 | 36.49 | 9,911 |
| May 20 2024 | 36.5154 | 0.05 | 0.12% | 36.49 | 36.58 | 36.49 | 5,563 |
| May 17 2024 | 36.47 | 0.00 | 0.00% | 36.43 | 36.52 | 36.43 | 9,793 |
| May 16 2024 | 36.4703 | -0.05 | -0.14% | 36.46 | 36.54 | 36.46 | 4,298 |
| May 15 2024 | 36.52 | 0.23 | 0.64% | 36.33 | 36.52 | 36.33 | 14,470 |
| May 14 2024 | 36.2879 | 0.10 | 0.28% | 36.17 | 36.30 | 36.17 | 8,004 |
| May 13 2024 | 36.1861 | -0.01 | -0.03% | 36.21 | 36.2299 | 36.14 | 4,369 |
| May 10 2024 | 36.1971 | 0.06 | 0.16% | 36.18 | 36.25 | 36.14 | 27,867 |
| May 09 2024 | 36.1409 | 0.08 | 0.23% | 36.058 | 36.16 | 36.05 | 79,711 |
| May 08 2024 | 36.058 | 0.00 | -0.01% | 36.01 | 36.06 | 35.95 | 12,014 |
| May 07 2024 | 36.06 | 0.06 | 0.18% | 35.9964 | 36.0899 | 35.9964 | 44,732 |
| May 06 2024 | 35.9964 | 0.20 | 0.55% | 35.87 | 35.9964 | 35.87 | 11,412 |
| May 03 2024 | 35.80 | 0.24 | 0.68% | 35.78 | 35.852 | 35.7101 | 8,371 |
| May 02 2024 | 35.5565 | 0.17 | 0.47% | 35.39 | 35.63 | 35.39 | 9,362 |
| May 01 2024 | 35.39 | -0.11 | -0.32% | 35.42 | 35.68 | 35.39 | 166,008 |
| Apr 30 2024 | 35.5038 | -0.24 | -0.66% | 35.74 | 35.74 | 35.5038 | 8,345 |
| Apr 29 2024 | 35.74 | 0.06 | 0.17% | 35.74 | 35.7818 | 35.7095 | 8,710 |
| Apr 26 2024 | 35.68 | 0.19 | 0.54% | 35.49 | 35.7612 | 35.49 | 4,852 |
| Apr 25 2024 | 35.49 | -0.12 | -0.34% | 35.31 | 35.54 | 35.29 | 16,057 |
| Apr 24 2024 | 35.6128 | 0.04 | 0.12% | 35.63 | 35.63 | 35.49 | 16,449 |
| Apr 23 2024 | 35.5688 | 0.22 | 0.61% | 35.42 | 35.61 | 35.42 | 14,492 |
| Apr 22 2024 | 35.3525 | 0.17 | 0.48% | 35.31 | 35.4001 | 35.1901 | 258,340 |
| Apr 19 2024 | 35.1829 | -0.15 | -0.42% | 35.32 | 35.32 | 35.141 | 2,394 |
| Apr 18 2024 | 35.33 | -0.06 | -0.17% | 35.39 | 35.475 | 35.325 | 6,341 |
| Apr 17 2024 | 35.39 | -0.09 | -0.25% | 35.55 | 35.56 | 35.33 | 10,228 |
| Apr 16 2024 | 35.48 | -0.03 | -0.08% | 35.51 | 35.56 | 35.43 | 14,268 |
| Apr 15 2024 | 35.51 | -0.16 | -0.45% | 35.81 | 35.86 | 35.451 | 17,695 |
| Apr 12 2024 | 35.67 | -0.23 | -0.64% | 35.79 | 35.86 | 35.64 | 20,617 |
| Apr 11 2024 | 35.90 | 0.06 | 0.17% | 35.84 | 35.9542 | 35.7565 | 10,774 |
| Apr 10 2024 | 35.84 | -0.12 | -0.33% | 35.75 | 35.85 | 35.7451 | 10,104 |
| Apr 09 2024 | 35.9588 | 0.01 | 0.04% | 35.98 | 36.0099 | 35.8725 | 9,026 |
| Apr 08 2024 | 35.9459 | 0.04 | 0.10% | 35.91 | 36.0006 | 35.91 | 7,348 |
| Apr 05 2024 | 35.91 | 0.13 | 0.36% | 35.78 | 35.99 | 35.78 | 14,673 |
| Apr 04 2024 | 35.78 | -0.20 | -0.56% | 36.085 | 36.085 | 35.78 | 11,704 |
| Apr 03 2024 | 35.98 | 0.06 | 0.17% | 35.92 | 36.004 | 35.90 | 7,127 |
| Apr 02 2024 | 35.92 | -0.14 | -0.39% | 35.89 | 35.9493 | 35.86 | 17,125 |
| Apr 01 2024 | 36.06 | 0.03 | 0.08% | 36.05 | 36.10 | 35.971 | 60,603 |
| Mar 28 2024 | 36.03 | -0.02 | -0.06% | 36.10 | 36.1196 | 36.03 | 67,040 |
| Mar 27 2024 | 36.0501 | 0.14 | 0.39% | 36.00 | 36.0501 | 35.9501 | 9,262 |
| Mar 26 2024 | 35.91 | -0.01 | -0.03% | 36.00 | 36.00 | 35.90 | 9,372 |
| Mar 25 2024 | 35.92 | -0.10 | -0.28% | 35.91 | 36.01 | 35.91 | 82,794 |
| Mar 22 2024 | 36.02 | 0.04 | 0.11% | 36.02 | 36.04 | 35.97 | 5,336 |
| Mar 21 2024 | 35.98 | -0.01 | -0.03% | 36.03 | 36.0658 | 35.98 | 8,982 |
| Mar 20 2024 | 35.99 | 0.20 | 0.56% | 35.84 | 36.01 | 35.80 | 905,210 |
| Mar 19 2024 | 35.79 | 0.08 | 0.22% | 35.71 | 35.81 | 35.66 | 459,039 |
| Mar 18 2024 | 35.7111 | 0.09 | 0.26% | 35.617 | 35.8234 | 35.617 | 15,733 |
| Mar 15 2024 | 35.617 | -0.12 | -0.34% | 35.74 | 35.74 | 35.581 | 17,012 |
| Mar 14 2024 | 35.74 | 0.04 | 0.11% | 35.71 | 35.78 | 35.65 | 25,054 |
| Mar 13 2024 | 35.70 | -0.03 | -0.08% | 35.65 | 35.79 | 35.65 | 60,596 |
| Mar 12 2024 | 35.73 | 0.08 | 0.22% | 35.65 | 35.73 | 35.55 | 51,542 |
| Mar 11 2024 | 35.65 | -0.02 | -0.06% | 35.63 | 35.6599 | 35.536 | 8,078 |
