Register for real-time alerts, custom portfolio, and market movers
DJCICCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 231.78 | 5.21 | 2.30% | 226.69 | 235.36 | 217.14 | 0 |
| May 20 2024 | 226.56 | -4.71 | -2.04% | 230.83 | 231.62 | 212.58 | 0 |
| May 17 2024 | 231.27 | 0.16 | 0.07% | 232.25 | 241.26 | 224.20 | 0 |
| May 16 2024 | 231.12 | -13.85 | -5.66% | 246.38 | 249.74 | 226.31 | 0 |
| May 15 2024 | 244.97 | 12.28 | 5.28% | 230.02 | 248.39 | 229.01 | 0 |
| May 14 2024 | 232.69 | 8.54 | 3.81% | 225.12 | 247.04 | 225.12 | 0 |
| May 13 2024 | 224.14 | -54.79 | -19.64% | 279.31 | 279.31 | 220.91 | 0 |
| May 10 2024 | 278.93 | 5.47 | 2.00% | 273.15 | 280.47 | 266.46 | 0 |
| May 09 2024 | 273.46 | 1.54 | 0.57% | 271.23 | 280.91 | 263.60 | 0 |
| May 08 2024 | 271.92 | 3.30 | 1.23% | 270.48 | 285.18 | 265.17 | 0 |
| May 07 2024 | 268.62 | 29.91 | 12.53% | 238.37 | 272.49 | 232.69 | 0 |
| May 06 2024 | 238.72 | -12.57 | -5.00% | 255.87 | 256.44 | 236.39 | 0 |
| May 03 2024 | 251.28 | 21.90 | 9.55% | 237.59 | 257.82 | 219.81 | 0 |
| May 02 2024 | 229.39 | -30.19 | -11.63% | 260.24 | 260.24 | 228.38 | 0 |
| May 01 2024 | 259.58 | -28.37 | -9.85% | 291.62 | 298.03 | 259.23 | 0 |
| Apr 30 2024 | 287.94 | 4.27 | 1.51% | 280.56 | 293.63 | 244.09 | 0 |
| Apr 29 2024 | 283.67 | -53.78 | -15.94% | 332.80 | 332.80 | 276.95 | 0 |
| Apr 26 2024 | 337.45 | -0.25 | -0.07% | 339.40 | 345.97 | 330.67 | 0 |
| Apr 25 2024 | 337.71 | -15.05 | -4.27% | 346.09 | 357.34 | 329.85 | 0 |
| Apr 24 2024 | 352.75 | 25.60 | 7.83% | 328.09 | 353.91 | 328.09 | 0 |
| Apr 23 2024 | 327.15 | -16.68 | -4.85% | 347.57 | 347.57 | 320.71 | 0 |
| Apr 22 2024 | 343.83 | -17.56 | -4.86% | 360.04 | 365.98 | 342.42 | 0 |
| Apr 19 2024 | 361.39 | 14.39 | 4.15% | 346.66 | 368.24 | 340.91 | 0 |
| Apr 18 2024 | 347.00 | 30.28 | 9.56% | 316.22 | 349.52 | 316.22 | 0 |
| Apr 17 2024 | 316.72 | 12.00 | 3.94% | 308.46 | 323.16 | 307.23 | 0 |
| Apr 16 2024 | 304.72 | -26.14 | -7.90% | 331.70 | 334.56 | 304.69 | 0 |
| Apr 15 2024 | 330.86 | 3.77 | 1.15% | 329.07 | 338.02 | 326.24 | 0 |
| Apr 12 2024 | 327.09 | 14.59 | 4.67% | 310.72 | 330.17 | 310.72 | 0 |
| Apr 11 2024 | 312.50 | -0.96 | -0.31% | 310.46 | 318.87 | 310.14 | 0 |
| Apr 10 2024 | 313.46 | 10.39 | 3.43% | 302.79 | 316.08 | 300.81 | 0 |
| Apr 09 2024 | 303.06 | 11.70 | 4.02% | 295.82 | 304.53 | 288.88 | 0 |
| Apr 08 2024 | 291.36 | -5.22 | -1.76% | 292.37 | 310.75 | 289.21 | 0 |
| Apr 05 2024 | 296.58 | 10.42 | 3.64% | 282.43 | 298.19 | 282.43 | 0 |
| Apr 04 2024 | 286.16 | 3.70 | 1.31% | 284.28 | 287.86 | 273.12 | 0 |
| Apr 03 2024 | 282.46 | -10.78 | -3.67% | 296.97 | 299.54 | 280.76 | 0 |
| Apr 02 2024 | 293.24 | -10.75 | -3.53% | 302.07 | 308.16 | 293.00 | 0 |
| Apr 01 2024 | 303.98 | 10.51 | 3.58% | 291.51 | 305.21 | 287.54 | 0 |
| Mar 28 2024 | 293.48 | -0.27 | -0.09% | 293.80 | 298.91 | 288.97 | 0 |
| Mar 27 2024 | 293.75 | 4.09 | 1.41% | 287.21 | 293.86 | 277.12 | 0 |
| Mar 26 2024 | 289.66 | 3.28 | 1.15% | 288.01 | 300.88 | 285.78 | 0 |
| Mar 25 2024 | 286.37 | 19.76 | 7.41% | 266.82 | 288.01 | 265.54 | 0 |
| Mar 22 2024 | 266.61 | 12.00 | 4.71% | 255.48 | 267.27 | 252.67 | 0 |
| Mar 21 2024 | 254.61 | 7.97 | 3.23% | 248.46 | 257.87 | 243.51 | 0 |
| Mar 20 2024 | 246.64 | 6.87 | 2.86% | 239.60 | 248.46 | 230.41 | 0 |
| Mar 19 2024 | 239.78 | -1.76 | -0.73% | 243.93 | 251.06 | 237.69 | 0 |
| Mar 18 2024 | 241.54 | 1.46 | 0.61% | 239.33 | 253.45 | 233.54 | 0 |
| Mar 15 2024 | 240.08 | 19.25 | 8.72% | 221.03 | 240.08 | 219.60 | 0 |
| Mar 14 2024 | 220.82 | 11.31 | 5.40% | 209.99 | 230.23 | 209.99 | 0 |
| Mar 13 2024 | 209.51 | 0.03 | 0.01% | 210.41 | 215.51 | 208.44 | 0 |
| Mar 12 2024 | 209.48 | 11.16 | 5.63% | 200.82 | 211.81 | 198.88 | 0 |
| Mar 11 2024 | 198.32 | 6.48 | 3.38% | 190.91 | 200.82 | 190.91 | 0 |
| Mar 08 2024 | 191.84 | -0.87 | -0.45% | 192.59 | 193.24 | 187.75 | 0 |
| Mar 07 2024 | 192.71 | -3.10 | -1.59% | 195.48 | 196.29 | 188.80 | 0 |
| Mar 06 2024 | 195.81 | 3.40 | 1.77% | 192.53 | 198.77 | 188.26 | 0 |
| Mar 05 2024 | 192.41 | -4.93 | -2.50% | 196.59 | 198.65 | 190.38 | 0 |
| Mar 04 2024 | 197.33 | 9.82 | 5.24% | 188.86 | 197.48 | 188.86 | 0 |
| Mar 01 2024 | 187.51 | 6.42 | 3.54% | 180.56 | 189.69 | 180.56 | 0 |
| Feb 29 2024 | 181.09 | 2.57 | 1.44% | 178.92 | 184.97 | 176.71 | 0 |
| Feb 28 2024 | 178.53 | -13.34 | -6.95% | 192.68 | 192.68 | 177.12 | 0 |
| Feb 27 2024 | 191.87 | -2.72 | -1.40% | 195.72 | 196.65 | 191.33 | 0 |
| Feb 26 2024 | 194.59 | 6.27 | 3.33% | 186.74 | 198.44 | 186.74 | 0 |
| Feb 23 2024 | 188.32 | 10.95 | 6.18% | 174.92 | 192.44 | 173.66 | 0 |
| Feb 22 2024 | 177.36 | 0.12 | 0.07% | 174.95 | 179.69 | 169.33 | 0 |
