Register to chat with like-minded investors on our interactive forums.
DJCIA1IT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 75.66 | -0.49 | -0.64% | 76.01 | 76.60 | 75.50 | 0 |
| May 17 2024 | 76.15 | -0.91 | -1.19% | 76.43 | 77.09 | 76.09 | 0 |
| May 16 2024 | 77.06 | 0.25 | 0.33% | 76.26 | 77.82 | 75.98 | 0 |
| May 15 2024 | 76.81 | -1.76 | -2.23% | 77.78 | 78.07 | 76.22 | 0 |
| May 14 2024 | 78.57 | 0.25 | 0.32% | 78.43 | 79.20 | 78.13 | 0 |
| May 13 2024 | 78.32 | -0.89 | -1.12% | 78.82 | 78.96 | 78.08 | 0 |
| May 10 2024 | 79.21 | 1.42 | 1.83% | 77.40 | 79.21 | 77.28 | 0 |
| May 09 2024 | 77.79 | -0.70 | -0.89% | 78.19 | 78.82 | 77.72 | 0 |
| May 08 2024 | 78.49 | 0.81 | 1.05% | 78.79 | 79.20 | 78.17 | 0 |
| May 07 2024 | 77.67 | -0.39 | -0.50% | 77.46 | 78.22 | 77.13 | 0 |
| May 06 2024 | 78.06 | 0.16 | 0.20% | 78.06 | 78.06 | 78.06 | 0 |
| May 03 2024 | 77.91 | -0.37 | -0.47% | 78.14 | 78.69 | 77.33 | 0 |
| May 02 2024 | 78.28 | 1.24 | 1.61% | 76.85 | 78.72 | 76.76 | 0 |
| May 01 2024 | 77.04 | 0.14 | 0.18% | 76.80 | 77.53 | 76.71 | 0 |
| Apr 30 2024 | 76.90 | 0.45 | 0.58% | 77.21 | 77.60 | 76.50 | 0 |
| Apr 29 2024 | 76.45 | -0.65 | -0.85% | 77.45 | 77.94 | 76.39 | 0 |
| Apr 26 2024 | 77.11 | 0.09 | 0.11% | 76.41 | 77.48 | 76.17 | 0 |
| Apr 25 2024 | 77.02 | 0.53 | 0.69% | 76.58 | 77.28 | 75.77 | 0 |
| Apr 24 2024 | 76.49 | -0.23 | -0.30% | 76.22 | 76.73 | 75.66 | 0 |
| Apr 23 2024 | 76.72 | 2.39 | 3.21% | 75.16 | 77.14 | 75.06 | 0 |
| Apr 22 2024 | 74.33 | -0.02 | -0.02% | 74.26 | 74.67 | 73.82 | 0 |
| Apr 19 2024 | 74.35 | -1.37 | -1.80% | 74.77 | 74.83 | 73.68 | 0 |
| Apr 18 2024 | 75.72 | -1.47 | -1.91% | 76.04 | 76.95 | 75.60 | 0 |
| Apr 17 2024 | 77.19 | -0.30 | -0.39% | 77.19 | 77.63 | 76.28 | 0 |
| Apr 16 2024 | 77.49 | 0.53 | 0.69% | 78.39 | 78.62 | 77.22 | 0 |
| Apr 15 2024 | 76.96 | -2.90 | -3.63% | 77.63 | 78.18 | 76.24 | 0 |
| Apr 12 2024 | 79.86 | -0.81 | -1.01% | 79.68 | 80.08 | 78.95 | 0 |
| Apr 11 2024 | 80.68 | 0.35 | 0.43% | 80.15 | 82.25 | 79.88 | 0 |
| Apr 10 2024 | 80.33 | -0.04 | -0.06% | 80.08 | 81.33 | 79.49 | 0 |
| Apr 09 2024 | 80.37 | 0.12 | 0.15% | 80.68 | 81.18 | 80.09 | 0 |
| Apr 08 2024 | 80.25 | -0.32 | -0.40% | 80.20 | 80.69 | 79.93 | 0 |
| Apr 05 2024 | 80.57 | -0.07 | -0.09% | 80.78 | 81.35 | 80.37 | 0 |
| Apr 04 2024 | 80.64 | -0.53 | -0.65% | 80.44 | 81.85 | 80.12 | 0 |
| Apr 03 2024 | 81.17 | -1.92 | -2.31% | 83.48 | 83.62 | 80.92 | 0 |
| Apr 02 2024 | 83.09 | -1.39 | -1.64% | 83.58 | 83.67 | 82.58 | 0 |
| Apr 01 2024 | 84.48 | 0.01 | 0.02% | 84.48 | 84.48 | 84.48 | 0 |
| Mar 28 2024 | 84.46 | -1.43 | -1.66% | 85.74 | 86.16 | 84.35 | 0 |
| Mar 27 2024 | 85.89 | 0.97 | 1.14% | 85.96 | 86.73 | 85.83 | 0 |
| Mar 26 2024 | 84.92 | 0.26 | 0.31% | 84.90 | 85.90 | 84.65 | 0 |
| Mar 25 2024 | 84.66 | -0.74 | -0.87% | 85.65 | 85.74 | 84.49 | 0 |
| Mar 22 2024 | 85.41 | -0.12 | -0.13% | 86.10 | 86.25 | 85.20 | 0 |
| Mar 21 2024 | 85.52 | -1.09 | -1.26% | 85.69 | 85.96 | 85.12 | 0 |
| Mar 20 2024 | 86.61 | -0.23 | -0.26% | 86.90 | 87.00 | 86.17 | 0 |
| Mar 19 2024 | 86.84 | 0.24 | 0.28% | 86.86 | 87.66 | 86.67 | 0 |
| Mar 18 2024 | 86.60 | 0.02 | 0.03% | 86.67 | 87.00 | 85.89 | 0 |
| Mar 15 2024 | 86.57 | -0.77 | -0.88% | 86.42 | 87.14 | 86.24 | 0 |
| Mar 14 2024 | 87.34 | 0.29 | 0.33% | 87.07 | 87.67 | 86.69 | 0 |
| Mar 13 2024 | 87.05 | 0.06 | 0.07% | 86.97 | 87.24 | 86.51 | 0 |
| Mar 12 2024 | 86.99 | -0.09 | -0.10% | 87.19 | 87.61 | 86.64 | 0 |
| Mar 11 2024 | 87.08 | -0.57 | -0.65% | 87.81 | 87.93 | 86.90 | 0 |
| Mar 08 2024 | 87.65 | 0.55 | 0.63% | 86.71 | 87.83 | 86.58 | 0 |
| Mar 07 2024 | 87.10 | -0.84 | -0.96% | 87.40 | 87.57 | 86.56 | 0 |
| Mar 06 2024 | 87.94 | 0.00 | 0.00% | 87.84 | 87.94 | 87.36 | 0 |
| Mar 05 2024 | 87.94 | 0.31 | 0.35% | 87.90 | 88.07 | 87.38 | 0 |
| Mar 04 2024 | 87.63 | 0.21 | 0.24% | 87.43 | 88.17 | 87.41 | 0 |
| Mar 01 2024 | 87.42 | -0.62 | -0.71% | 88.55 | 88.59 | 87.02 | 0 |
| Feb 29 2024 | 88.04 | -1.16 | -1.30% | 88.70 | 88.96 | 87.73 | 0 |
| Feb 28 2024 | 89.20 | 0.38 | 0.42% | 89.69 | 89.94 | 89.14 | 0 |
| Feb 27 2024 | 88.82 | -0.47 | -0.52% | 89.05 | 89.49 | 88.61 | 0 |
| Feb 26 2024 | 89.29 | 0.04 | 0.04% | 89.41 | 89.72 | 89.00 | 0 |
| Feb 23 2024 | 89.25 | 0.68 | 0.76% | 88.87 | 89.64 | 88.48 | 0 |
| Feb 22 2024 | 88.58 | 0.99 | 1.14% | 87.62 | 89.07 | 87.60 | 0 |
| Feb 21 2024 | 87.58 | -0.11 | -0.13% | 86.08 | 87.93 | 85.93 | 0 |
