Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCOS50N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7,289.06 | -153.48 | -2.06% | 7,365.70 | 7,367.70 | 7,276.89 | 0 |
| May 20 2024 | 7,442.54 | 0.43 | 0.01% | 7,448.54 | 7,471.99 | 7,424.70 | 0 |
| May 17 2024 | 7,442.11 | 60.13 | 0.81% | 7,413.37 | 7,482.36 | 7,402.25 | 0 |
| May 16 2024 | 7,381.98 | 225.73 | 3.15% | 7,288.30 | 7,389.59 | 7,280.57 | 0 |
| May 15 2024 | 7,156.25 | 22.15 | 0.31% | 7,136.46 | 7,165.99 | 7,123.32 | 0 |
| May 14 2024 | 7,134.10 | -68.98 | -0.96% | 7,195.17 | 7,198.09 | 7,104.15 | 0 |
| May 13 2024 | 7,203.08 | 122.94 | 1.74% | 7,104.90 | 7,220.29 | 7,101.98 | 0 |
| May 10 2024 | 7,080.14 | 103.44 | 1.48% | 7,088.53 | 7,120.47 | 7,073.24 | 0 |
| May 09 2024 | 6,976.70 | 98.79 | 1.44% | 6,949.01 | 7,011.07 | 6,945.61 | 0 |
| May 08 2024 | 6,877.91 | -43.05 | -0.62% | 6,890.00 | 6,894.96 | 6,845.22 | 0 |
| May 07 2024 | 6,920.96 | -82.63 | -1.18% | 6,984.32 | 6,984.71 | 6,910.32 | 0 |
| May 06 2024 | 7,003.59 | 14.01 | 0.20% | 7,008.03 | 7,041.57 | 6,987.13 | 0 |
| May 03 2024 | 6,989.58 | 102.64 | 1.49% | 6,939.23 | 6,989.94 | 6,933.13 | 0 |
| May 02 2024 | 6,886.94 | 295.07 | 4.48% | 6,697.67 | 6,911.92 | 6,694.29 | 0 |
| May 01 2024 | 6,591.87 | 15.36 | 0.23% | 6,575.82 | 6,622.85 | 6,569.57 | 0 |
| Apr 30 2024 | 6,576.51 | -76.10 | -1.14% | 6,645.41 | 6,650.82 | 6,572.28 | 0 |
| Apr 29 2024 | 6,652.61 | 33.30 | 0.50% | 6,638.69 | 6,664.42 | 6,622.84 | 0 |
| Apr 26 2024 | 6,619.31 | 141.97 | 2.19% | 6,558.00 | 6,642.57 | 6,552.81 | 0 |
| Apr 25 2024 | 6,477.34 | 15.63 | 0.24% | 6,465.14 | 6,480.13 | 6,444.11 | 0 |
| Apr 24 2024 | 6,461.71 | 118.43 | 1.87% | 6,432.37 | 6,480.43 | 6,427.17 | 0 |
| Apr 23 2024 | 6,343.28 | 132.82 | 2.14% | 6,292.74 | 6,347.77 | 6,287.54 | 0 |
| Apr 22 2024 | 6,210.46 | 149.33 | 2.46% | 6,132.13 | 6,214.52 | 6,124.34 | 0 |
| Apr 19 2024 | 6,061.13 | -46.14 | -0.76% | 6,083.59 | 6,086.40 | 6,037.13 | 0 |
| Apr 18 2024 | 6,107.27 | 73.72 | 1.22% | 6,095.10 | 6,131.95 | 6,088.66 | 0 |
| Apr 17 2024 | 6,033.55 | -8.09 | -0.13% | 6,045.24 | 6,061.26 | 6,028.78 | 0 |
| Apr 16 2024 | 6,041.64 | -88.11 | -1.44% | 6,071.12 | 6,077.00 | 6,028.26 | 0 |
| Apr 15 2024 | 6,129.75 | -27.74 | -0.45% | 6,152.23 | 6,171.49 | 6,116.71 | 0 |
| Apr 12 2024 | 6,157.49 | -183.31 | -2.89% | 6,283.45 | 6,285.65 | 6,157.37 | 0 |
| Apr 11 2024 | 6,340.80 | 0.85 | 0.01% | 6,340.51 | 6,355.31 | 6,327.11 | 0 |
| Apr 10 2024 | 6,339.95 | 62.65 | 1.00% | 6,341.86 | 6,372.27 | 6,323.73 | 0 |
| Apr 09 2024 | 6,277.30 | 66.95 | 1.08% | 6,233.41 | 6,277.50 | 6,226.60 | 0 |
| Apr 08 2024 | 6,210.35 | 0.89 | 0.01% | 6,209.81 | 6,219.49 | 6,196.89 | 0 |
| Apr 05 2024 | 6,209.46 | -14.56 | -0.23% | 6,221.74 | 6,224.44 | 6,201.96 | 0 |
| Apr 04 2024 | 6,224.02 | -27.89 | -0.45% | 6,258.61 | 6,272.39 | 6,223.53 | 0 |
| Apr 03 2024 | 6,251.91 | -50.04 | -0.79% | 6,250.70 | 6,259.57 | 6,228.64 | 0 |
| Apr 02 2024 | 6,301.95 | 102.98 | 1.66% | 6,302.29 | 6,313.70 | 6,282.66 | 0 |
| Apr 01 2024 | 6,198.97 | 38.70 | 0.63% | 6,160.70 | 6,219.49 | 6,160.70 | 0 |
| Mar 28 2024 | 6,160.27 | 43.01 | 0.70% | 6,156.94 | 6,185.07 | 6,152.43 | 0 |
| Mar 27 2024 | 6,117.26 | -58.25 | -0.94% | 6,135.77 | 6,140.20 | 6,096.87 | 0 |
| Mar 26 2024 | 6,175.51 | 51.98 | 0.85% | 6,193.28 | 6,193.28 | 6,156.61 | 0 |
| Mar 25 2024 | 6,123.53 | -8.61 | -0.14% | 6,142.14 | 6,153.19 | 6,106.28 | 0 |
| Mar 22 2024 | 6,132.14 | -115.79 | -1.85% | 6,179.95 | 6,180.97 | 6,119.40 | 0 |
| Mar 21 2024 | 6,247.93 | -7.34 | -0.12% | 6,327.80 | 6,330.29 | 6,246.10 | 0 |
| Mar 20 2024 | 6,255.27 | 53.19 | 0.86% | 6,220.01 | 6,316.63 | 6,210.28 | 0 |
| Mar 19 2024 | 6,202.08 | -68.24 | -1.09% | 6,228.01 | 6,229.61 | 6,173.90 | 0 |
| Mar 18 2024 | 6,270.32 | 36.72 | 0.59% | 6,264.77 | 6,288.19 | 6,262.34 | 0 |
| Mar 15 2024 | 6,233.60 | -54.81 | -0.87% | 6,225.87 | 6,255.78 | 6,221.14 | 0 |
| Mar 14 2024 | 6,288.41 | -74.84 | -1.18% | 6,338.75 | 6,350.38 | 6,276.73 | 0 |
| Mar 13 2024 | 6,363.25 | 22.16 | 0.35% | 6,325.28 | 6,413.65 | 6,319.83 | 0 |
| Mar 12 2024 | 6,341.09 | 221.95 | 3.63% | 6,267.29 | 6,349.28 | 6,251.53 | 0 |
| Mar 11 2024 | 6,119.14 | 109.44 | 1.82% | 6,068.56 | 6,158.85 | 6,066.16 | 0 |
| Mar 08 2024 | 6,009.70 | 7.62 | 0.13% | 6,023.02 | 6,040.48 | 5,987.79 | 0 |
| Mar 07 2024 | 6,002.08 | -68.29 | -1.12% | 6,026.85 | 6,026.89 | 5,980.23 | 0 |
| Mar 06 2024 | 6,070.37 | 97.79 | 1.64% | 6,043.12 | 6,120.74 | 6,042.06 | 0 |
| Mar 05 2024 | 5,972.58 | -107.27 | -1.76% | 5,996.37 | 5,997.23 | 5,954.38 | 0 |
| Mar 04 2024 | 6,079.85 | -94.46 | -1.53% | 6,179.86 | 6,181.20 | 6,068.73 | 0 |
| Mar 01 2024 | 6,174.31 | 60.29 | 0.99% | 6,148.33 | 6,196.10 | 6,147.77 | 0 |
| Feb 29 2024 | 6,114.02 | -17.79 | -0.29% | 6,135.39 | 6,168.91 | 6,110.09 | 0 |
| Feb 28 2024 | 6,131.81 | -162.52 | -2.58% | 6,208.34 | 6,208.43 | 6,131.03 | 0 |
| Feb 27 2024 | 6,294.33 | 75.20 | 1.21% | 6,235.59 | 6,305.89 | 6,234.94 | 0 |
| Feb 26 2024 | 6,219.13 | -19.52 | -0.31% | 6,203.81 | 6,219.61 | 6,184.44 | 0 |
| Feb 23 2024 | 6,238.65 | -0.46 | -0.01% | 6,248.08 | 6,278.99 | 6,217.06 | 0 |
| Feb 22 2024 | 6,239.11 | 107.69 | 1.76% | 6,196.70 | 6,246.02 | 6,196.47 | 0 |
