Register for real-time alerts, custom portfolio, and market movers
DJCING Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 132.62 | -0.24 | -0.18% | 136.30 | 136.48 | 132.44 | 0 |
| May 09 2024 | 132.85 | 7.71 | 6.16% | 128.02 | 133.81 | 126.43 | 0 |
| May 08 2024 | 125.14 | 2.25 | 1.83% | 126.33 | 129.23 | 124.08 | 0 |
| May 07 2024 | 122.89 | 3.48 | 2.91% | 120.62 | 124.07 | 119.54 | 0 |
| May 06 2024 | 119.41 | 2.61 | 2.23% | 117.29 | 122.95 | 116.04 | 0 |
| May 03 2024 | 116.80 | 6.20 | 5.60% | 110.49 | 117.29 | 109.62 | 0 |
| May 02 2024 | 110.60 | 5.55 | 5.28% | 107.07 | 111.15 | 106.31 | 0 |
| May 01 2024 | 105.06 | -3.21 | -2.96% | 105.17 | 107.07 | 104.02 | 0 |
| Apr 30 2024 | 108.27 | -2.28 | -2.07% | 113.10 | 113.70 | 106.53 | 0 |
| Apr 29 2024 | 110.55 | 6.04 | 5.78% | 106.42 | 110.82 | 104.30 | 0 |
| Apr 26 2024 | 104.51 | -3.37 | -3.13% | 107.94 | 108.21 | 103.81 | 0 |
| Apr 25 2024 | 107.88 | 0.92 | 0.86% | 107.23 | 108.32 | 104.73 | 0 |
| Apr 24 2024 | 106.96 | -7.01 | -6.15% | 115.01 | 115.12 | 106.80 | 0 |
| Apr 23 2024 | 113.98 | 1.63 | 1.45% | 112.02 | 114.03 | 109.73 | 0 |
| Apr 22 2024 | 112.34 | 4.08 | 3.77% | 107.07 | 112.40 | 106.74 | 0 |
| Apr 19 2024 | 108.27 | 0.27 | 0.25% | 108.10 | 110.33 | 106.09 | 0 |
| Apr 18 2024 | 107.99 | 1.31 | 1.22% | 107.78 | 108.92 | 107.23 | 0 |
| Apr 17 2024 | 106.69 | -1.52 | -1.41% | 105.00 | 107.12 | 104.08 | 0 |
| Apr 16 2024 | 108.21 | 2.39 | 2.26% | 105.93 | 111.20 | 103.75 | 0 |
| Apr 15 2024 | 105.82 | -4.62 | -4.19% | 109.95 | 110.44 | 105.00 | 0 |
| Apr 12 2024 | 110.44 | 1.47 | 1.35% | 108.97 | 110.55 | 107.34 | 0 |
| Apr 11 2024 | 108.97 | -1.97 | -1.77% | 112.23 | 112.67 | 108.32 | 0 |
| Apr 10 2024 | 110.94 | 2.74 | 2.53% | 111.14 | 113.26 | 109.66 | 0 |
| Apr 09 2024 | 108.20 | 3.48 | 3.32% | 107.19 | 110.55 | 106.57 | 0 |
| Apr 08 2024 | 104.72 | 5.14 | 5.17% | 101.17 | 105.07 | 100.61 | 0 |
| Apr 05 2024 | 99.58 | 3.16 | 3.28% | 98.00 | 101.44 | 97.85 | 0 |
| Apr 04 2024 | 96.41 | -3.86 | -3.85% | 100.11 | 100.60 | 96.19 | 0 |
| Apr 03 2024 | 100.27 | -1.03 | -1.02% | 101.36 | 103.59 | 99.84 | 0 |
| Apr 02 2024 | 101.31 | 1.36 | 1.36% | 100.44 | 102.23 | 96.79 | 0 |
| Apr 01 2024 | 99.95 | 4.35 | 4.55% | 93.69 | 100.71 | 92.77 | 0 |
| Mar 28 2024 | 95.60 | 2.18 | 2.33% | 92.60 | 97.06 | 91.73 | 0 |
| Mar 27 2024 | 93.42 | -3.81 | -3.92% | 96.47 | 97.12 | 92.71 | 0 |
| Mar 26 2024 | 97.23 | -0.05 | -0.06% | 98.21 | 99.51 | 96.57 | 0 |
| Mar 25 2024 | 97.28 | -1.09 | -1.11% | 98.59 | 98.86 | 95.60 | 0 |
| Mar 22 2024 | 98.37 | -1.20 | -1.20% | 99.46 | 100.44 | 97.50 | 0 |
| Mar 21 2024 | 99.57 | -0.76 | -0.76% | 100.44 | 100.49 | 97.88 | 0 |
| Mar 20 2024 | 100.33 | -1.58 | -1.55% | 102.18 | 102.61 | 99.35 | 0 |
| Mar 19 2024 | 101.90 | 2.50 | 2.52% | 101.25 | 102.72 | 99.62 | 0 |
| Mar 18 2024 | 99.40 | 2.12 | 2.18% | 101.31 | 102.45 | 97.99 | 0 |
| Mar 15 2024 | 97.28 | -3.97 | -3.92% | 101.79 | 102.94 | 96.90 | 0 |
| Mar 14 2024 | 101.25 | 4.30 | 4.43% | 97.34 | 101.63 | 95.76 | 0 |
| Mar 13 2024 | 96.95 | -1.05 | -1.08% | 98.59 | 99.18 | 96.03 | 0 |
| Mar 12 2024 | 98.01 | -1.22 | -1.23% | 100.32 | 103.32 | 96.79 | 0 |
| Mar 11 2024 | 99.23 | -1.63 | -1.62% | 102.85 | 103.09 | 98.85 | 0 |
| Mar 08 2024 | 100.86 | 0.35 | 0.35% | 100.82 | 102.46 | 98.56 | 0 |
| Mar 07 2024 | 100.51 | -4.55 | -4.33% | 107.42 | 107.70 | 100.14 | 0 |
| Mar 06 2024 | 105.06 | -1.20 | -1.13% | 105.38 | 107.78 | 104.51 | 0 |
| Mar 05 2024 | 106.25 | 1.85 | 1.77% | 105.60 | 109.19 | 102.77 | 0 |
| Mar 04 2024 | 104.40 | 4.51 | 4.52% | 102.45 | 108.10 | 101.96 | 0 |
| Mar 01 2024 | 99.89 | -1.31 | -1.29% | 102.01 | 102.66 | 98.59 | 0 |
| Feb 29 2024 | 101.20 | -1.41 | -1.38% | 101.25 | 104.24 | 99.57 | 0 |
| Feb 28 2024 | 102.61 | 4.02 | 4.08% | 97.66 | 102.72 | 96.90 | 0 |
| Feb 27 2024 | 98.59 | 3.81 | 4.02% | 95.81 | 99.95 | 93.09 | 0 |
| Feb 26 2024 | 94.78 | 2.39 | 2.59% | 97.72 | 99.73 | 93.31 | 0 |
| Feb 23 2024 | 92.39 | -7.34 | -7.36% | 96.95 | 97.06 | 91.95 | 0 |
| Feb 22 2024 | 99.73 | -1.52 | -1.50% | 100.60 | 100.60 | 95.43 | 0 |
| Feb 21 2024 | 101.25 | 11.75 | 13.12% | 95.81 | 101.90 | 95.38 | 0 |
| Feb 20 2024 | 89.51 | -1.90 | -2.08% | 89.51 | 91.30 | 88.58 | 0 |
| Feb 16 2024 | 91.41 | 1.74 | 1.94% | 89.83 | 92.66 | 89.07 | 0 |
| Feb 15 2024 | 89.67 | -0.98 | -1.08% | 91.73 | 93.42 | 88.96 | 0 |
| Feb 14 2024 | 90.65 | -3.86 | -4.09% | 93.80 | 94.40 | 89.40 | 0 |
| Feb 13 2024 | 94.51 | -3.13 | -3.21% | 98.64 | 99.02 | 92.82 | 0 |
