Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJCISB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 240.69 | -3.06 | -1.25% | 244.68 | 245.35 | 240.16 | 0 |
| May 16 2024 | 243.75 | -3.99 | -1.61% | 246.94 | 247.61 | 238.96 | 0 |
| May 15 2024 | 247.74 | -3.59 | -1.43% | 251.60 | 251.86 | 246.01 | 0 |
| May 14 2024 | 251.33 | 3.72 | 1.50% | 247.47 | 251.99 | 243.48 | 0 |
| May 13 2024 | 247.61 | -8.51 | -3.32% | 256.91 | 257.18 | 247.21 | 0 |
| May 10 2024 | 256.12 | -3.86 | -1.48% | 259.57 | 260.77 | 255.98 | 0 |
| May 09 2024 | 259.97 | -1.06 | -0.41% | 260.90 | 264.10 | 257.98 | 0 |
| May 08 2024 | 261.04 | -4.26 | -1.60% | 265.03 | 265.03 | 259.44 | 0 |
| May 07 2024 | 265.29 | 6.25 | 2.41% | 259.18 | 265.96 | 257.71 | 0 |
| May 06 2024 | 259.04 | 2.13 | 0.83% | 256.38 | 259.57 | 254.65 | 0 |
| May 03 2024 | 256.91 | 0.80 | 0.31% | 256.12 | 259.44 | 255.05 | 0 |
| May 02 2024 | 256.12 | 0.53 | 0.21% | 256.91 | 259.18 | 253.99 | 0 |
| May 01 2024 | 255.59 | -2.93 | -1.13% | 258.11 | 258.91 | 253.99 | 0 |
| Apr 30 2024 | 258.51 | -4.12 | -1.57% | 262.77 | 263.83 | 256.38 | 0 |
| Apr 29 2024 | 262.63 | 8.38 | 3.29% | 254.12 | 263.43 | 253.99 | 0 |
| Apr 26 2024 | 254.26 | 0.00 | 0.00% | 253.59 | 260.77 | 252.79 | 0 |
| Apr 25 2024 | 254.26 | -6.91 | -2.65% | 259.71 | 260.77 | 252.39 | 0 |
| Apr 24 2024 | 261.17 | 0.13 | 0.05% | 260.24 | 263.03 | 259.57 | 0 |
| Apr 23 2024 | 261.04 | 0.93 | 0.36% | 261.04 | 263.30 | 259.57 | 0 |
| Apr 22 2024 | 260.11 | -0.13 | -0.05% | 262.23 | 264.89 | 259.71 | 0 |
| Apr 19 2024 | 260.24 | 0.13 | 0.05% | 262.37 | 263.03 | 256.65 | 0 |
| Apr 18 2024 | 260.11 | 4.52 | 1.77% | 259.31 | 262.10 | 257.31 | 0 |
| Apr 17 2024 | 255.59 | -3.99 | -1.54% | 258.24 | 259.71 | 253.72 | 0 |
| Apr 16 2024 | 259.57 | -4.52 | -1.71% | 263.56 | 263.83 | 254.79 | 0 |
| Apr 15 2024 | 264.10 | -3.86 | -1.44% | 267.95 | 269.81 | 263.30 | 0 |
| Apr 12 2024 | 267.95 | -5.05 | -1.85% | 273.01 | 274.47 | 267.02 | 0 |
| Apr 11 2024 | 273.01 | -8.01 | -2.85% | 280.45 | 281.91 | 272.61 | 0 |
| Apr 10 2024 | 281.01 | -1.81 | -0.64% | 283.43 | 286.14 | 280.64 | 0 |
| Apr 09 2024 | 282.82 | -2.26 | -0.79% | 283.83 | 285.80 | 281.68 | 0 |
| Apr 08 2024 | 285.08 | -5.66 | -1.95% | 290.19 | 293.27 | 284.81 | 0 |
| Apr 05 2024 | 290.74 | -5.40 | -1.82% | 296.17 | 297.95 | 289.02 | 0 |
| Apr 04 2024 | 296.14 | 0.80 | 0.27% | 296.41 | 298.67 | 294.15 | 0 |
| Apr 03 2024 | 295.35 | -1.46 | -0.49% | 295.88 | 300.93 | 293.09 | 0 |
| Apr 02 2024 | 296.81 | -4.12 | -1.37% | 301.06 | 304.65 | 296.28 | 0 |
| Apr 01 2024 | 300.93 | 1.60 | 0.53% | 299.47 | 304.65 | 299.47 | 0 |
| Mar 28 2024 | 299.34 | 4.52 | 1.53% | 295.08 | 300.40 | 293.88 | 0 |
| Mar 27 2024 | 294.81 | -3.32 | -1.12% | 297.74 | 297.74 | 289.36 | 0 |
| Mar 26 2024 | 298.14 | 5.98 | 2.05% | 291.89 | 298.94 | 291.62 | 0 |
| Mar 25 2024 | 292.15 | 1.46 | 0.50% | 290.56 | 294.28 | 288.96 | 0 |
| Mar 22 2024 | 290.69 | -2.53 | -0.86% | 293.35 | 295.48 | 289.23 | 0 |
| Mar 21 2024 | 293.22 | 3.32 | 1.15% | 289.49 | 294.95 | 289.49 | 0 |
| Mar 20 2024 | 289.89 | 3.32 | 1.16% | 287.77 | 289.89 | 281.12 | 0 |
| Mar 19 2024 | 286.57 | -8.24 | -2.80% | 294.68 | 294.81 | 285.77 | 0 |
| Mar 18 2024 | 294.81 | 0.53 | 0.18% | 294.15 | 297.21 | 291.76 | 0 |
| Mar 15 2024 | 294.28 | 4.52 | 1.56% | 289.49 | 294.55 | 288.96 | 0 |
| Mar 14 2024 | 289.76 | -2.93 | -1.00% | 291.62 | 295.61 | 288.03 | 0 |
| Mar 13 2024 | 292.69 | 1.06 | 0.36% | 291.09 | 294.95 | 284.04 | 0 |
| Mar 12 2024 | 291.62 | -0.40 | -0.14% | 291.89 | 293.88 | 289.49 | 0 |
| Mar 11 2024 | 292.02 | 10.37 | 3.68% | 281.25 | 292.42 | 280.98 | 0 |
| Mar 08 2024 | 281.65 | -1.60 | -0.56% | 282.45 | 284.44 | 279.52 | 0 |
| Mar 07 2024 | 283.24 | -1.99 | -0.70% | 283.91 | 285.51 | 277.53 | 0 |
| Mar 06 2024 | 285.24 | 7.85 | 2.83% | 276.99 | 288.30 | 275.53 | 0 |
| Mar 05 2024 | 277.39 | 3.72 | 1.36% | 275.66 | 281.12 | 273.01 | 0 |
| Mar 04 2024 | 273.67 | -5.59 | -2.00% | 279.52 | 284.71 | 273.27 | 0 |
| Mar 01 2024 | 279.26 | -9.31 | -3.23% | 289.36 | 290.96 | 278.72 | 0 |
| Feb 29 2024 | 288.56 | -12.50 | -4.15% | 300.66 | 301.20 | 286.44 | 0 |
| Feb 28 2024 | 301.06 | 1.20 | 0.40% | 301.46 | 304.12 | 300.00 | 0 |
| Feb 27 2024 | 299.87 | 5.45 | 1.85% | 296.01 | 304.92 | 294.68 | 0 |
| Feb 26 2024 | 294.41 | 4.65 | 1.61% | 289.76 | 298.94 | 287.63 | 0 |
| Feb 23 2024 | 289.76 | -5.32 | -1.80% | 294.68 | 297.61 | 289.10 | 0 |
| Feb 22 2024 | 295.08 | -1.73 | -0.58% | 295.48 | 296.54 | 286.70 | 0 |
| Feb 21 2024 | 296.81 | 0.80 | 0.27% | 295.88 | 298.27 | 291.49 | 0 |
| Feb 20 2024 | 296.01 | -3.86 | -1.29% | 298.01 | 298.67 | 291.49 | 0 |
