Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJCISOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 321.35 | 2.77 | 0.87% | 319.24 | 322.27 | 317.59 | 0 |
| May 09 2024 | 318.58 | -4.68 | -1.45% | 324.38 | 325.57 | 318.06 | 0 |
| May 08 2024 | 323.26 | -5.14 | -1.57% | 327.61 | 329.06 | 323.26 | 0 |
| May 07 2024 | 328.40 | -1.12 | -0.34% | 329.72 | 331.24 | 327.02 | 0 |
| May 06 2024 | 329.52 | 9.23 | 2.88% | 318.85 | 329.92 | 318.25 | 0 |
| May 03 2024 | 320.30 | 4.55 | 1.44% | 319.11 | 320.36 | 317.07 | 0 |
| May 02 2024 | 315.75 | 7.51 | 2.44% | 310.74 | 316.80 | 310.67 | 0 |
| May 01 2024 | 308.23 | 1.32 | 0.43% | 305.40 | 308.83 | 304.87 | 0 |
| Apr 30 2024 | 306.91 | -4.88 | -1.56% | 310.47 | 311.99 | 305.53 | 0 |
| Apr 29 2024 | 311.79 | 1.65 | 0.53% | 310.94 | 313.84 | 309.82 | 0 |
| Apr 26 2024 | 310.14 | -1.05 | -0.34% | 310.74 | 311.07 | 309.16 | 0 |
| Apr 25 2024 | 311.20 | -0.53 | -0.17% | 309.88 | 311.99 | 307.71 | 0 |
| Apr 24 2024 | 311.73 | 0.00 | 0.00% | 311.66 | 314.23 | 310.94 | 0 |
| Apr 23 2024 | 311.73 | 1.45 | 0.47% | 311.53 | 312.06 | 309.35 | 0 |
| Apr 22 2024 | 310.28 | 3.10 | 1.01% | 306.06 | 311.66 | 305.79 | 0 |
| Apr 19 2024 | 307.18 | 4.22 | 1.39% | 304.28 | 307.97 | 302.83 | 0 |
| Apr 18 2024 | 302.96 | -3.96 | -1.29% | 306.32 | 306.39 | 302.89 | 0 |
| Apr 17 2024 | 306.91 | 1.05 | 0.34% | 305.07 | 308.30 | 305.07 | 0 |
| Apr 16 2024 | 305.86 | -3.23 | -1.05% | 308.69 | 309.42 | 305.33 | 0 |
| Apr 15 2024 | 309.09 | -3.76 | -1.20% | 311.79 | 312.91 | 308.23 | 0 |
| Apr 12 2024 | 312.85 | 3.73 | 1.21% | 308.96 | 314.50 | 308.50 | 0 |
| Apr 11 2024 | 309.12 | -1.55 | -0.50% | 310.11 | 310.50 | 306.88 | 0 |
| Apr 10 2024 | 310.66 | -2.22 | -0.71% | 313.81 | 314.66 | 310.17 | 0 |
| Apr 09 2024 | 312.89 | -2.18 | -0.69% | 315.17 | 315.75 | 312.59 | 0 |
| Apr 08 2024 | 315.06 | -0.74 | -0.24% | 315.78 | 318.02 | 314.77 | 0 |
| Apr 05 2024 | 315.81 | 1.20 | 0.38% | 313.14 | 317.41 | 312.68 | 0 |
| Apr 04 2024 | 314.61 | -0.60 | -0.19% | 315.74 | 315.94 | 311.94 | 0 |
| Apr 03 2024 | 315.21 | 2.20 | 0.70% | 313.68 | 316.34 | 311.48 | 0 |
| Apr 02 2024 | 313.01 | -3.00 | -0.95% | 315.34 | 319.81 | 312.21 | 0 |
| Apr 01 2024 | 316.01 | -1.53 | -0.48% | 319.94 | 319.94 | 314.94 | 0 |
| Mar 28 2024 | 317.54 | -0.13 | -0.04% | 316.61 | 319.47 | 313.88 | 0 |
| Mar 27 2024 | 317.67 | -2.13 | -0.67% | 318.21 | 319.34 | 317.14 | 0 |
| Mar 26 2024 | 319.81 | -2.00 | -0.62% | 319.94 | 322.01 | 319.61 | 0 |
| Mar 25 2024 | 321.81 | 4.07 | 1.28% | 318.81 | 322.47 | 317.61 | 0 |
| Mar 22 2024 | 317.74 | -5.86 | -1.81% | 319.21 | 320.34 | 317.01 | 0 |
| Mar 21 2024 | 323.61 | 1.40 | 0.43% | 324.81 | 325.07 | 320.94 | 0 |
| Mar 20 2024 | 322.21 | 6.26 | 1.98% | 316.94 | 322.94 | 316.01 | 0 |
| Mar 19 2024 | 315.94 | -1.00 | -0.32% | 317.47 | 317.61 | 314.88 | 0 |
| Mar 18 2024 | 316.94 | -2.33 | -0.73% | 318.27 | 320.34 | 316.34 | 0 |
| Mar 15 2024 | 319.27 | 0.47 | 0.15% | 319.34 | 319.87 | 315.54 | 0 |
| Mar 14 2024 | 318.81 | -0.20 | -0.06% | 320.47 | 324.47 | 317.67 | 0 |
| Mar 13 2024 | 319.01 | 0.87 | 0.27% | 316.67 | 319.67 | 315.28 | 0 |
| Mar 12 2024 | 318.14 | 4.07 | 1.29% | 313.88 | 318.94 | 313.48 | 0 |
| Mar 11 2024 | 314.08 | -1.27 | -0.40% | 314.21 | 316.08 | 313.21 | 0 |
| Mar 08 2024 | 315.34 | 5.20 | 1.68% | 311.74 | 315.61 | 307.55 | 0 |
| Mar 07 2024 | 310.14 | 4.13 | 1.35% | 307.55 | 310.88 | 307.48 | 0 |
| Mar 06 2024 | 306.01 | 0.07 | 0.02% | 305.55 | 306.68 | 303.95 | 0 |
| Mar 05 2024 | 305.95 | -1.87 | -0.61% | 306.61 | 308.88 | 305.68 | 0 |
| Mar 04 2024 | 307.81 | 1.27 | 0.41% | 309.34 | 310.74 | 306.88 | 0 |
| Mar 01 2024 | 306.55 | 2.33 | 0.77% | 306.41 | 307.01 | 303.48 | 0 |
| Feb 29 2024 | 304.21 | -1.27 | -0.41% | 303.81 | 306.21 | 300.81 | 0 |
| Feb 28 2024 | 305.48 | 1.73 | 0.57% | 303.15 | 306.88 | 302.35 | 0 |
| Feb 27 2024 | 303.75 | -1.67 | -0.55% | 308.54 | 309.61 | 303.61 | 0 |
| Feb 26 2024 | 305.41 | 1.40 | 0.46% | 305.21 | 306.21 | 302.15 | 0 |
| Feb 23 2024 | 304.01 | -3.33 | -1.08% | 308.34 | 308.41 | 303.48 | 0 |
| Feb 22 2024 | 307.35 | -3.60 | -1.16% | 311.88 | 312.21 | 307.15 | 0 |
| Feb 21 2024 | 310.94 | -4.26 | -1.35% | 313.74 | 313.81 | 310.54 | 0 |
| Feb 20 2024 | 315.21 | 1.53 | 0.49% | 315.74 | 317.74 | 313.81 | 0 |
| Feb 16 2024 | 313.68 | 2.47 | 0.79% | 312.48 | 313.74 | 310.74 | 0 |
| Feb 15 2024 | 311.21 | -2.53 | -0.81% | 312.74 | 314.41 | 310.41 | 0 |
| Feb 14 2024 | 313.74 | -3.72 | -1.17% | 315.61 | 318.07 | 313.41 | 0 |
| Feb 13 2024 | 317.46 | -2.09 | -0.66% | 318.27 | 320.30 | 316.91 | 0 |
| Feb 12 2024 | 319.56 | 2.40 | 0.76% | 318.98 | 320.45 | 317.98 | 0 |
