Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJAUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 523.38 | 5.24 | 1.01% | 523.38 | 523.69 | 523.07 | 0 |
| May 15 2024 | 518.14 | 0.72 | 0.14% | 518.14 | 518.45 | 516.27 | 0 |
| May 14 2024 | 517.42 | -0.41 | -0.08% | 517.42 | 518.76 | 516.79 | 0 |
| May 13 2024 | 517.83 | -0.27 | -0.05% | 517.75 | 517.98 | 517.51 | 0 |
| May 10 2024 | 518.10 | 1.32 | 0.26% | 518.18 | 518.50 | 517.95 | 0 |
| May 09 2024 | 516.78 | -3.63 | -0.70% | 516.78 | 516.94 | 516.62 | 0 |
| May 08 2024 | 520.41 | 1.56 | 0.30% | 520.34 | 520.65 | 520.18 | 0 |
| May 07 2024 | 518.85 | 7.62 | 1.49% | 518.93 | 519.01 | 518.69 | 0 |
| May 06 2024 | 511.23 | 1.33 | 0.26% | 511.15 | 511.38 | 511.07 | 0 |
| May 03 2024 | 509.90 | 3.65 | 0.72% | 509.97 | 510.59 | 507.74 | 0 |
| May 02 2024 | 506.25 | 1.21 | 0.24% | 506.25 | 506.49 | 506.02 | 0 |
| May 01 2024 | 505.04 | -9.53 | -1.85% | 505.04 | 505.43 | 504.80 | 0 |
| Apr 30 2024 | 514.57 | -1.50 | -0.29% | 514.65 | 515.83 | 514.25 | 0 |
| Apr 29 2024 | 516.07 | 10.88 | 2.15% | 515.83 | 516.23 | 515.76 | 0 |
| Apr 26 2024 | 505.19 | -6.32 | -1.24% | 505.19 | 505.42 | 504.96 | 0 |
| Apr 25 2024 | 511.51 | 0.00 | 0.00% | 511.51 | 511.90 | 510.49 | 0 |
| Apr 24 2024 | 511.51 | -2.78 | -0.54% | 511.43 | 511.67 | 511.35 | 0 |
| Apr 23 2024 | 514.29 | 5.12 | 1.01% | 514.37 | 514.53 | 514.05 | 0 |
| Apr 22 2024 | 509.17 | 7.72 | 1.54% | 509.17 | 509.40 | 509.01 | 0 |
| Apr 19 2024 | 501.45 | -7.73 | -1.52% | 501.37 | 501.52 | 501.21 | 0 |
| Apr 18 2024 | 509.18 | 4.02 | 0.80% | 509.02 | 509.33 | 508.78 | 0 |
| Apr 17 2024 | 505.16 | 2.04 | 0.41% | 505.08 | 505.40 | 504.93 | 0 |
| Apr 16 2024 | 503.12 | -10.43 | -2.03% | 503.12 | 503.35 | 502.73 | 0 |
| Apr 15 2024 | 513.55 | -4.41 | -0.85% | 513.47 | 514.02 | 513.23 | 0 |
| Apr 12 2024 | 517.96 | -0.16 | -0.03% | 517.96 | 518.12 | 517.64 | 0 |
| Apr 11 2024 | 518.12 | -4.14 | -0.79% | 518.28 | 518.52 | 517.73 | 0 |
| Apr 10 2024 | 522.26 | 0.84 | 0.16% | 522.18 | 524.56 | 521.94 | 0 |
| Apr 09 2024 | 521.42 | 1.91 | 0.37% | 521.49 | 521.65 | 521.26 | 0 |
| Apr 08 2024 | 519.51 | 2.44 | 0.47% | 519.43 | 519.59 | 519.28 | 0 |
| Apr 05 2024 | 517.07 | -5.19 | -0.99% | 517.07 | 518.81 | 516.76 | 0 |
| Apr 04 2024 | 522.26 | 5.64 | 1.09% | 522.26 | 522.49 | 522.10 | 0 |
| Apr 03 2024 | 516.62 | -8.95 | -1.70% | 516.70 | 516.86 | 515.67 | 0 |
| Apr 02 2024 | 525.57 | -3.85 | -0.73% | 525.49 | 525.81 | 525.33 | 0 |
| Apr 01 2024 | 529.42 | -0.09 | -0.02% | 529.51 | 529.91 | 529.34 | 0 |
| Mar 28 2024 | 529.51 | 8.23 | 1.58% | 529.51 | 529.75 | 529.34 | 0 |
| Mar 27 2024 | 521.28 | 1.93 | 0.37% | 521.28 | 521.52 | 521.12 | 0 |
| Mar 26 2024 | 519.35 | -1.36 | -0.26% | 519.27 | 519.59 | 519.11 | 0 |
| Mar 25 2024 | 520.71 | 3.51 | 0.68% | 520.71 | 520.95 | 520.55 | 0 |
| Mar 22 2024 | 517.20 | -3.40 | -0.65% | 517.20 | 517.44 | 517.12 | 0 |
| Mar 21 2024 | 520.60 | 7.85 | 1.53% | 520.60 | 521.00 | 520.21 | 0 |
| Mar 20 2024 | 512.75 | -0.27 | -0.05% | 512.83 | 513.07 | 512.67 | 0 |
| Mar 19 2024 | 513.02 | 0.15 | 0.03% | 513.10 | 513.25 | 512.78 | 0 |
| Mar 18 2024 | 512.87 | 1.87 | 0.37% | 512.95 | 513.11 | 512.72 | 0 |
| Mar 15 2024 | 511.00 | -2.56 | -0.50% | 511.08 | 511.31 | 510.84 | 0 |
| Mar 14 2024 | 513.56 | -0.41 | -0.08% | 513.64 | 513.95 | 513.33 | 0 |
| Mar 13 2024 | 513.97 | 0.93 | 0.18% | 513.97 | 514.13 | 513.82 | 0 |
| Mar 12 2024 | 513.04 | 2.19 | 0.43% | 513.04 | 514.91 | 512.50 | 0 |
| Mar 11 2024 | 510.85 | -6.92 | -1.34% | 510.77 | 511.08 | 510.46 | 0 |
| Mar 08 2024 | 517.77 | 3.86 | 0.75% | 517.70 | 518.56 | 517.15 | 0 |
| Mar 07 2024 | 513.91 | 4.16 | 0.82% | 513.91 | 514.15 | 513.68 | 0 |
| Mar 06 2024 | 509.75 | 1.41 | 0.28% | 509.75 | 509.98 | 509.43 | 0 |
| Mar 05 2024 | 508.34 | 0.56 | 0.11% | 508.34 | 508.65 | 507.95 | 0 |
| Mar 04 2024 | 507.78 | -0.64 | -0.13% | 507.86 | 508.02 | 507.71 | 0 |
| Mar 01 2024 | 508.42 | 0.69 | 0.14% | 508.42 | 508.81 | 507.32 | 0 |
| Feb 29 2024 | 507.73 | 2.17 | 0.43% | 507.81 | 507.89 | 507.34 | 0 |
| Feb 28 2024 | 505.56 | 4.62 | 0.92% | 505.49 | 505.72 | 505.33 | 0 |
| Feb 27 2024 | 500.94 | -1.25 | -0.25% | 500.94 | 501.25 | 500.79 | 0 |
| Feb 26 2024 | 502.19 | -0.09 | -0.02% | 502.27 | 502.42 | 502.04 | 0 |
| Feb 23 2024 | 502.28 | 0.04 | 0.01% | 502.28 | 502.44 | 502.13 | 0 |
| Feb 22 2024 | 502.24 | 0.53 | 0.11% | 502.09 | 502.78 | 501.78 | 0 |
| Feb 21 2024 | 501.71 | -2.97 | -0.59% | 501.71 | 501.86 | 501.56 | 0 |
| Feb 20 2024 | 504.68 | -0.69 | -0.14% | 504.76 | 504.91 | 504.53 | 0 |
