Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCIAW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 199.64 | 6.98 | 3.62% | 196.83 | 200.46 | 194.99 | 0 |
| May 09 2024 | 192.66 | 1.20 | 0.63% | 192.37 | 195.65 | 192.15 | 0 |
| May 08 2024 | 191.46 | -3.22 | -1.66% | 195.69 | 195.79 | 190.18 | 0 |
| May 07 2024 | 194.68 | -1.92 | -0.98% | 197.45 | 198.04 | 192.50 | 0 |
| May 06 2024 | 196.60 | 7.39 | 3.91% | 185.32 | 197.51 | 184.83 | 0 |
| May 03 2024 | 189.21 | 4.89 | 2.65% | 186.63 | 192.35 | 186.06 | 0 |
| May 02 2024 | 184.32 | 2.28 | 1.25% | 182.89 | 186.20 | 181.46 | 0 |
| May 01 2024 | 182.04 | -1.64 | -0.89% | 183.07 | 184.80 | 180.81 | 0 |
| Apr 30 2024 | 183.68 | -2.77 | -1.49% | 185.20 | 185.58 | 182.26 | 0 |
| Apr 29 2024 | 186.45 | -2.92 | -1.54% | 189.54 | 189.59 | 184.99 | 0 |
| Apr 26 2024 | 189.37 | 1.36 | 0.72% | 187.85 | 192.52 | 186.89 | 0 |
| Apr 25 2024 | 188.01 | 2.68 | 1.44% | 185.65 | 188.41 | 185.01 | 0 |
| Apr 24 2024 | 185.33 | 3.51 | 1.93% | 180.35 | 186.51 | 180.15 | 0 |
| Apr 23 2024 | 181.82 | 4.31 | 2.43% | 180.63 | 181.85 | 176.84 | 0 |
| Apr 22 2024 | 177.51 | 5.70 | 3.32% | 171.22 | 179.90 | 171.21 | 0 |
| Apr 19 2024 | 171.81 | 3.75 | 2.23% | 170.86 | 171.91 | 168.62 | 0 |
| Apr 18 2024 | 168.05 | 0.87 | 0.52% | 168.07 | 169.56 | 166.62 | 0 |
| Apr 17 2024 | 167.18 | -3.96 | -2.31% | 170.01 | 172.23 | 166.91 | 0 |
| Apr 16 2024 | 171.14 | -0.09 | -0.05% | 172.12 | 172.25 | 168.99 | 0 |
| Apr 15 2024 | 171.23 | -1.48 | -0.86% | 170.90 | 171.81 | 169.33 | 0 |
| Apr 12 2024 | 172.71 | 1.66 | 0.97% | 170.84 | 173.81 | 170.30 | 0 |
| Apr 11 2024 | 171.05 | -1.59 | -0.92% | 173.08 | 173.92 | 170.51 | 0 |
| Apr 10 2024 | 172.64 | 2.04 | 1.20% | 172.40 | 174.34 | 171.95 | 0 |
| Apr 09 2024 | 170.60 | -2.07 | -1.20% | 170.93 | 172.30 | 169.53 | 0 |
| Apr 08 2024 | 172.67 | 0.81 | 0.47% | 172.27 | 175.05 | 170.95 | 0 |
| Apr 05 2024 | 171.86 | 3.28 | 1.95% | 170.09 | 174.29 | 169.46 | 0 |
| Apr 04 2024 | 168.58 | -0.53 | -0.31% | 170.77 | 171.04 | 167.42 | 0 |
| Apr 03 2024 | 169.11 | 3.84 | 2.33% | 165.22 | 169.69 | 164.46 | 0 |
| Apr 02 2024 | 165.27 | -4.02 | -2.37% | 167.73 | 170.24 | 164.85 | 0 |
| Apr 01 2024 | 169.28 | -1.04 | -0.61% | 169.16 | 169.48 | 165.68 | 0 |
| Mar 28 2024 | 170.32 | 3.33 | 1.99% | 167.04 | 172.73 | 166.21 | 0 |
| Mar 27 2024 | 167.00 | 0.88 | 0.53% | 165.12 | 167.60 | 164.83 | 0 |
| Mar 26 2024 | 166.12 | -3.09 | -1.82% | 168.58 | 169.68 | 165.99 | 0 |
| Mar 25 2024 | 169.21 | -0.15 | -0.09% | 171.38 | 173.15 | 167.97 | 0 |
| Mar 22 2024 | 169.36 | 2.30 | 1.38% | 165.80 | 170.58 | 164.90 | 0 |
| Mar 21 2024 | 167.06 | 0.53 | 0.32% | 168.11 | 168.87 | 165.17 | 0 |
| Mar 20 2024 | 166.53 | -1.60 | -0.95% | 167.65 | 167.65 | 163.83 | 0 |
| Mar 19 2024 | 168.13 | 2.59 | 1.57% | 165.93 | 168.60 | 164.60 | 0 |
| Mar 18 2024 | 165.54 | 3.40 | 2.10% | 162.86 | 166.04 | 161.34 | 0 |
| Mar 15 2024 | 162.14 | -1.10 | -0.67% | 163.66 | 164.68 | 161.07 | 0 |
| Mar 14 2024 | 163.24 | -4.03 | -2.41% | 164.44 | 165.66 | 162.27 | 0 |
| Mar 13 2024 | 167.27 | -1.29 | -0.76% | 169.35 | 170.06 | 165.15 | 0 |
| Mar 12 2024 | 168.55 | 0.02 | 0.01% | 167.37 | 171.01 | 166.64 | 0 |
| Mar 11 2024 | 168.53 | 2.66 | 1.60% | 165.22 | 169.51 | 161.41 | 0 |
| Mar 08 2024 | 165.88 | 3.29 | 2.02% | 163.32 | 166.70 | 162.20 | 0 |
| Mar 07 2024 | 162.58 | 0.95 | 0.59% | 162.70 | 165.14 | 161.75 | 0 |
| Mar 06 2024 | 161.63 | -5.48 | -3.28% | 165.22 | 166.69 | 160.81 | 0 |
| Mar 05 2024 | 167.11 | -3.46 | -2.03% | 170.75 | 170.80 | 165.95 | 0 |
| Mar 04 2024 | 170.56 | 2.67 | 1.59% | 167.62 | 171.17 | 166.72 | 0 |
| Mar 01 2024 | 167.89 | -6.18 | -3.55% | 172.94 | 173.85 | 167.15 | 0 |
| Feb 29 2024 | 174.07 | 0.82 | 0.48% | 173.65 | 174.94 | 171.40 | 0 |
| Feb 28 2024 | 173.25 | -1.89 | -1.08% | 174.06 | 174.12 | 171.67 | 0 |
| Feb 27 2024 | 175.14 | 2.23 | 1.29% | 173.06 | 176.98 | 172.07 | 0 |
| Feb 26 2024 | 172.91 | 2.49 | 1.46% | 171.37 | 172.91 | 167.86 | 0 |
| Feb 23 2024 | 170.41 | -2.60 | -1.50% | 174.86 | 175.21 | 169.98 | 0 |
| Feb 22 2024 | 173.01 | 0.02 | 0.01% | 172.78 | 177.79 | 172.40 | 0 |
| Feb 21 2024 | 172.99 | -1.13 | -0.65% | 173.31 | 173.46 | 171.39 | 0 |
| Feb 20 2024 | 174.12 | 6.13 | 3.65% | 167.26 | 174.56 | 166.55 | 0 |
| Feb 16 2024 | 167.99 | -2.37 | -1.39% | 169.60 | 170.46 | 166.72 | 0 |
| Feb 15 2024 | 170.36 | -4.68 | -2.67% | 174.50 | 175.09 | 170.15 | 0 |
| Feb 14 2024 | 175.04 | -3.76 | -2.10% | 175.65 | 176.27 | 173.45 | 0 |
| Feb 13 2024 | 178.80 | -0.58 | -0.33% | 178.41 | 180.19 | 178.00 | 0 |
| Feb 12 2024 | 179.38 | -0.04 | -0.02% | 179.25 | 181.15 | 177.47 | 0 |
