Register for real-time alerts, custom portfolio, and market movers
DJIEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5,338.30 | 10.93 | 0.21% | 5,330.52 | 5,345.53 | 5,327.86 | 0 |
| May 17 2024 | 5,327.37 | -8.22 | -0.15% | 5,328.16 | 5,332.26 | 5,297.33 | 0 |
| May 16 2024 | 5,335.59 | -19.30 | -0.36% | 5,364.84 | 5,365.54 | 5,332.75 | 0 |
| May 15 2024 | 5,354.89 | 71.09 | 1.35% | 5,305.19 | 5,354.93 | 5,292.06 | 0 |
| May 14 2024 | 5,283.80 | 16.63 | 0.32% | 5,263.81 | 5,288.21 | 5,241.66 | 0 |
| May 13 2024 | 5,267.17 | 7.81 | 0.15% | 5,266.11 | 5,274.85 | 5,256.01 | 0 |
| May 10 2024 | 5,259.36 | 37.11 | 0.71% | 5,240.20 | 5,266.66 | 5,239.98 | 0 |
| May 09 2024 | 5,222.25 | 30.99 | 0.60% | 5,184.13 | 5,223.19 | 5,177.68 | 0 |
| May 08 2024 | 5,191.26 | 20.35 | 0.39% | 5,188.05 | 5,204.11 | 5,176.44 | 0 |
| May 07 2024 | 5,170.91 | 53.86 | 1.05% | 5,141.87 | 5,185.34 | 5,128.79 | 0 |
| May 06 2024 | 5,117.05 | 17.20 | 0.34% | 5,105.08 | 5,132.85 | 5,099.76 | 0 |
| May 03 2024 | 5,099.85 | 55.38 | 1.10% | 5,055.17 | 5,137.10 | 5,052.82 | 0 |
| May 02 2024 | 5,044.47 | -10.86 | -0.21% | 5,041.97 | 5,056.79 | 5,011.39 | 0 |
| May 01 2024 | 5,055.33 | 9.33 | 0.18% | 5,038.00 | 5,071.00 | 5,032.01 | 0 |
| Apr 30 2024 | 5,046.00 | -49.97 | -0.98% | 5,081.61 | 5,106.67 | 5,045.60 | 0 |
| Apr 29 2024 | 5,095.97 | 4.37 | 0.09% | 5,114.52 | 5,118.81 | 5,085.97 | 0 |
| Apr 26 2024 | 5,091.60 | 55.18 | 1.10% | 5,066.26 | 5,098.61 | 5,064.28 | 0 |
| Apr 25 2024 | 5,036.42 | -16.09 | -0.32% | 5,041.03 | 5,064.10 | 4,986.82 | 0 |
| Apr 24 2024 | 5,052.51 | -11.27 | -0.22% | 5,067.99 | 5,092.90 | 5,046.03 | 0 |
| Apr 23 2024 | 5,063.78 | 86.48 | 1.74% | 5,024.82 | 5,067.47 | 5,020.71 | 0 |
| Apr 22 2024 | 4,977.30 | 22.05 | 0.44% | 4,973.49 | 4,986.05 | 4,956.40 | 0 |
| Apr 19 2024 | 4,955.25 | -8.13 | -0.16% | 4,935.19 | 4,977.04 | 4,927.05 | 0 |
| Apr 18 2024 | 4,963.38 | -10.97 | -0.22% | 4,991.52 | 4,999.40 | 4,939.85 | 0 |
| Apr 17 2024 | 4,974.35 | -2.33 | -0.05% | 4,971.55 | 5,013.02 | 4,958.74 | 0 |
| Apr 16 2024 | 4,976.68 | -63.20 | -1.25% | 4,976.53 | 5,003.69 | 4,957.82 | 0 |
| Apr 15 2024 | 5,039.88 | 9.53 | 0.19% | 5,046.72 | 5,087.53 | 5,032.87 | 0 |
| Apr 12 2024 | 5,030.35 | -50.51 | -0.99% | 5,101.34 | 5,116.52 | 5,019.12 | 0 |
| Apr 11 2024 | 5,080.86 | -0.32 | -0.01% | 5,091.86 | 5,115.01 | 5,045.82 | 0 |
| Apr 10 2024 | 5,081.18 | -46.88 | -0.91% | 5,157.51 | 5,160.28 | 5,046.19 | 0 |
| Apr 09 2024 | 5,128.06 | -20.91 | -0.41% | 5,142.00 | 5,170.75 | 5,113.63 | 0 |
| Apr 08 2024 | 5,148.97 | 27.18 | 0.53% | 5,126.94 | 5,154.39 | 5,117.36 | 0 |
| Apr 05 2024 | 5,121.79 | -41.56 | -0.80% | 5,101.65 | 5,126.22 | 5,078.67 | 0 |
| Apr 04 2024 | 5,163.35 | 3.24 | 0.06% | 5,165.02 | 5,183.10 | 5,152.31 | 0 |
| Apr 03 2024 | 5,160.11 | 44.40 | 0.87% | 5,108.62 | 5,161.92 | 5,105.67 | 0 |
| Apr 02 2024 | 5,115.71 | -57.90 | -1.12% | 5,176.66 | 5,194.56 | 5,111.73 | 0 |
| Apr 01 2024 | 5,173.61 | -23.03 | -0.44% | 5,199.54 | 5,200.84 | 5,167.62 | 0 |
| Mar 28 2024 | 5,196.64 | -13.28 | -0.25% | 5,198.45 | 5,210.20 | 5,190.14 | 0 |
| Mar 27 2024 | 5,209.92 | 8.56 | 0.16% | 5,199.37 | 5,217.47 | 5,191.58 | 0 |
| Mar 26 2024 | 5,201.36 | -2.19 | -0.04% | 5,206.72 | 5,220.02 | 5,187.63 | 0 |
| Mar 25 2024 | 5,203.55 | 2.82 | 0.05% | 5,203.00 | 5,214.62 | 5,177.63 | 0 |
| Mar 22 2024 | 5,200.73 | -30.54 | -0.58% | 5,216.19 | 5,217.54 | 5,179.57 | 0 |
| Mar 21 2024 | 5,231.27 | 28.46 | 0.55% | 5,211.35 | 5,252.74 | 5,206.40 | 0 |
| Mar 20 2024 | 5,202.81 | 27.03 | 0.52% | 5,175.73 | 5,204.22 | 5,156.41 | 0 |
| Mar 19 2024 | 5,175.78 | -7.09 | -0.14% | 5,178.16 | 5,178.57 | 5,150.48 | 0 |
| Mar 18 2024 | 5,182.87 | -17.41 | -0.33% | 5,202.02 | 5,215.54 | 5,180.69 | 0 |
| Mar 15 2024 | 5,200.28 | -48.11 | -0.92% | 5,245.04 | 5,258.63 | 5,197.54 | 0 |
| Mar 14 2024 | 5,248.39 | -36.45 | -0.69% | 5,281.27 | 5,302.99 | 5,237.02 | 0 |
| Mar 13 2024 | 5,284.84 | 6.50 | 0.12% | 5,274.77 | 5,298.87 | 5,263.51 | 0 |
| Mar 12 2024 | 5,278.34 | 49.72 | 0.95% | 5,231.04 | 5,278.95 | 5,208.80 | 0 |
| Mar 11 2024 | 5,228.62 | -35.64 | -0.68% | 5,266.98 | 5,267.62 | 5,207.31 | 0 |
| Mar 08 2024 | 5,264.26 | -13.47 | -0.26% | 5,265.49 | 5,302.70 | 5,260.24 | 0 |
| Mar 07 2024 | 5,277.73 | 99.67 | 1.92% | 5,166.12 | 5,278.86 | 5,163.95 | 0 |
| Mar 06 2024 | 5,178.06 | 42.45 | 0.83% | 5,145.45 | 5,187.94 | 5,143.49 | 0 |
| Mar 05 2024 | 5,135.61 | -32.15 | -0.62% | 5,159.53 | 5,165.51 | 5,131.18 | 0 |
| Mar 04 2024 | 5,167.76 | 18.74 | 0.36% | 5,164.74 | 5,173.96 | 5,147.75 | 0 |
| Mar 01 2024 | 5,149.02 | 59.49 | 1.17% | 5,107.25 | 5,152.93 | 5,089.91 | 0 |
| Feb 29 2024 | 5,089.53 | -28.11 | -0.55% | 5,131.49 | 5,134.96 | 5,086.74 | 0 |
| Feb 28 2024 | 5,117.64 | -38.56 | -0.75% | 5,131.46 | 5,138.00 | 5,106.95 | 0 |
| Feb 27 2024 | 5,156.20 | -4.22 | -0.08% | 5,166.64 | 5,167.11 | 5,132.87 | 0 |
| Feb 26 2024 | 5,160.42 | 0.55 | 0.01% | 5,165.42 | 5,176.94 | 5,148.39 | 0 |
| Feb 23 2024 | 5,159.87 | 18.74 | 0.36% | 5,148.24 | 5,173.17 | 5,141.24 | 0 |
| Feb 22 2024 | 5,141.13 | 53.45 | 1.05% | 5,154.20 | 5,156.79 | 5,123.46 | 0 |
| Feb 21 2024 | 5,087.68 | -8.22 | -0.16% | 5,084.77 | 5,092.66 | 5,071.03 | 0 |
