Register for real-time alerts, custom portfolio, and market movers
DJCIEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 133.31 | -1.11 | -0.82% | 132.65 | 134.39 | 132.32 | 0 |
| May 21 2024 | 134.41 | -1.26 | -0.93% | 135.00 | 135.39 | 132.98 | 0 |
| May 20 2024 | 135.67 | 0.12 | 0.09% | 136.00 | 136.67 | 134.45 | 0 |
| May 17 2024 | 135.55 | 1.84 | 1.38% | 134.36 | 135.59 | 133.71 | 0 |
| May 16 2024 | 133.71 | 1.22 | 0.92% | 132.90 | 134.21 | 131.88 | 0 |
| May 15 2024 | 132.48 | 1.08 | 0.82% | 132.27 | 132.53 | 129.58 | 0 |
| May 14 2024 | 131.41 | -1.55 | -1.16% | 132.69 | 132.99 | 130.85 | 0 |
| May 13 2024 | 132.95 | 1.35 | 1.02% | 131.71 | 133.25 | 131.71 | 0 |
| May 10 2024 | 131.61 | -1.74 | -1.31% | 134.17 | 134.29 | 131.45 | 0 |
| May 09 2024 | 133.35 | 1.16 | 0.88% | 132.93 | 133.50 | 132.53 | 0 |
| May 08 2024 | 132.19 | 0.70 | 0.54% | 130.41 | 132.50 | 129.59 | 0 |
| May 07 2024 | 131.48 | -0.12 | -0.09% | 131.35 | 132.09 | 130.11 | 0 |
| May 06 2024 | 131.60 | 1.20 | 0.92% | 131.28 | 132.37 | 131.08 | 0 |
| May 03 2024 | 130.41 | -0.45 | -0.34% | 131.34 | 131.64 | 129.84 | 0 |
| May 02 2024 | 130.85 | 0.64 | 0.49% | 130.90 | 131.48 | 129.72 | 0 |
| May 01 2024 | 130.21 | -4.02 | -3.00% | 132.83 | 133.62 | 129.82 | 0 |
| Apr 30 2024 | 134.23 | -1.80 | -1.32% | 136.39 | 137.00 | 133.39 | 0 |
| Apr 29 2024 | 136.03 | -0.53 | -0.39% | 135.88 | 136.85 | 135.54 | 0 |
| Apr 26 2024 | 136.56 | 0.12 | 0.09% | 137.29 | 137.51 | 136.05 | 0 |
| Apr 25 2024 | 136.45 | 0.81 | 0.60% | 135.76 | 136.59 | 134.26 | 0 |
| Apr 24 2024 | 135.64 | -1.49 | -1.09% | 137.22 | 137.44 | 135.21 | 0 |
| Apr 23 2024 | 137.13 | 2.02 | 1.50% | 135.44 | 137.16 | 133.35 | 0 |
| Apr 22 2024 | 135.10 | 0.06 | 0.04% | 132.84 | 135.26 | 132.73 | 0 |
| Apr 19 2024 | 135.05 | 0.46 | 0.34% | 136.10 | 136.16 | 133.36 | 0 |
| Apr 18 2024 | 134.58 | -0.62 | -0.46% | 134.69 | 135.66 | 133.51 | 0 |
| Apr 17 2024 | 135.21 | -3.85 | -2.77% | 138.10 | 138.53 | 134.83 | 0 |
| Apr 16 2024 | 139.06 | 0.17 | 0.12% | 139.29 | 139.42 | 137.91 | 0 |
| Apr 15 2024 | 138.89 | -0.94 | -0.67% | 139.00 | 139.17 | 137.05 | 0 |
| Apr 12 2024 | 139.83 | 0.96 | 0.69% | 139.76 | 142.12 | 139.53 | 0 |
| Apr 11 2024 | 138.87 | -1.34 | -0.95% | 140.66 | 140.91 | 138.27 | 0 |
| Apr 10 2024 | 140.21 | 1.22 | 0.88% | 139.46 | 140.36 | 138.00 | 0 |
| Apr 09 2024 | 138.99 | -1.20 | -0.86% | 140.23 | 140.95 | 138.57 | 0 |
| Apr 08 2024 | 140.19 | -0.54 | -0.39% | 138.99 | 140.97 | 138.79 | 0 |
| Apr 05 2024 | 140.73 | 0.70 | 0.50% | 140.45 | 142.11 | 140.05 | 0 |
| Apr 04 2024 | 140.03 | 0.87 | 0.62% | 138.93 | 140.86 | 137.59 | 0 |
| Apr 03 2024 | 139.16 | 0.62 | 0.45% | 138.90 | 140.29 | 138.35 | 0 |
| Apr 02 2024 | 138.54 | 2.46 | 1.81% | 137.38 | 138.66 | 136.79 | 0 |
| Apr 01 2024 | 136.07 | 1.29 | 0.96% | 134.94 | 136.84 | 133.91 | 0 |
| Mar 28 2024 | 134.78 | 2.12 | 1.60% | 132.82 | 135.05 | 132.38 | 0 |
| Mar 27 2024 | 132.66 | -0.45 | -0.34% | 132.00 | 132.76 | 131.67 | 0 |
| Mar 26 2024 | 133.11 | -1.23 | -0.92% | 134.09 | 134.58 | 133.01 | 0 |
| Mar 25 2024 | 134.35 | 1.65 | 1.24% | 133.21 | 135.05 | 132.72 | 0 |
| Mar 22 2024 | 132.69 | -0.55 | -0.41% | 132.56 | 133.86 | 132.45 | 0 |
| Mar 21 2024 | 133.24 | -0.59 | -0.44% | 134.29 | 134.61 | 132.10 | 0 |
| Mar 20 2024 | 133.83 | -2.25 | -1.66% | 135.65 | 135.72 | 133.22 | 0 |
| Mar 19 2024 | 136.08 | 0.51 | 0.37% | 135.49 | 136.46 | 134.92 | 0 |
| Mar 18 2024 | 135.58 | 2.72 | 2.04% | 134.09 | 135.64 | 133.79 | 0 |
| Mar 15 2024 | 132.86 | -0.31 | -0.24% | 132.97 | 133.33 | 131.95 | 0 |
| Mar 14 2024 | 133.17 | 2.26 | 1.72% | 131.07 | 133.41 | 131.02 | 0 |
| Mar 13 2024 | 130.92 | 2.72 | 2.12% | 128.41 | 130.97 | 128.12 | 0 |
| Mar 12 2024 | 128.20 | -0.81 | -0.63% | 129.21 | 129.90 | 127.88 | 0 |
| Mar 11 2024 | 129.01 | 0.28 | 0.22% | 128.50 | 129.48 | 127.04 | 0 |
| Mar 08 2024 | 128.73 | -1.56 | -1.20% | 131.29 | 131.62 | 128.18 | 0 |
| Mar 07 2024 | 130.29 | -0.69 | -0.53% | 130.73 | 131.43 | 129.46 | 0 |
| Mar 06 2024 | 130.98 | 1.19 | 0.92% | 130.02 | 132.94 | 129.98 | 0 |
| Mar 05 2024 | 129.79 | -1.00 | -0.77% | 130.27 | 131.13 | 128.87 | 0 |
| Mar 04 2024 | 130.79 | -1.12 | -0.85% | 132.45 | 132.75 | 130.38 | 0 |
| Mar 01 2024 | 131.91 | 2.56 | 1.98% | 129.70 | 133.00 | 129.42 | 0 |
| Feb 29 2024 | 129.35 | -0.30 | -0.23% | 129.11 | 130.88 | 128.74 | 0 |
| Feb 28 2024 | 129.65 | -0.71 | -0.54% | 129.49 | 131.37 | 128.72 | 0 |
| Feb 27 2024 | 130.36 | 1.66 | 1.29% | 129.11 | 130.56 | 127.99 | 0 |
| Feb 26 2024 | 128.70 | 1.80 | 1.42% | 126.57 | 129.34 | 126.40 | 0 |
| Feb 23 2024 | 126.90 | -3.27 | -2.51% | 129.31 | 129.35 | 126.59 | 0 |
