Register for real-time alerts, custom portfolio, and market movers
DJIMKW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 818.77 | 0.00 | 0.00% | 818.77 | 818.95 | 818.61 | 0 |
| May 23 2024 | 818.77 | 1.10 | 0.13% | 818.64 | 820.30 | 817.77 | 0 |
| May 22 2024 | 817.67 | -2.08 | -0.25% | 819.95 | 820.95 | 817.30 | 0 |
| May 21 2024 | 819.75 | -3.85 | -0.47% | 817.90 | 821.25 | 816.65 | 0 |
| May 20 2024 | 823.60 | -2.26 | -0.27% | 827.18 | 827.83 | 823.14 | 0 |
| May 17 2024 | 825.86 | 0.00 | 0.00% | 825.86 | 826.05 | 825.68 | 0 |
| May 16 2024 | 825.86 | -3.51 | -0.42% | 827.25 | 829.27 | 825.35 | 0 |
| May 15 2024 | 829.37 | -1.81 | -0.22% | 830.88 | 831.25 | 828.55 | 0 |
| May 14 2024 | 831.18 | 1.64 | 0.20% | 829.09 | 832.11 | 828.24 | 0 |
| May 13 2024 | 829.54 | 8.96 | 1.09% | 825.06 | 829.99 | 823.88 | 0 |
| May 10 2024 | 820.58 | 0.00 | 0.00% | 820.58 | 820.82 | 820.28 | 0 |
| May 09 2024 | 820.58 | 0.41 | 0.05% | 821.39 | 822.05 | 820.20 | 0 |
| May 08 2024 | 820.17 | 1.13 | 0.14% | 816.80 | 820.60 | 816.17 | 0 |
| May 07 2024 | 819.04 | -1.29 | -0.16% | 818.36 | 819.47 | 815.89 | 0 |
| May 06 2024 | 820.33 | 1.69 | 0.21% | 817.79 | 820.65 | 817.24 | 0 |
| May 03 2024 | 818.64 | 0.00 | 0.00% | 818.64 | 819.60 | 817.69 | 0 |
| May 02 2024 | 818.64 | -1.10 | -0.13% | 820.79 | 821.97 | 818.37 | 0 |
| May 01 2024 | 819.74 | -4.44 | -0.54% | 820.38 | 821.35 | 819.16 | 0 |
| Apr 30 2024 | 824.18 | 1.71 | 0.21% | 822.94 | 825.00 | 821.64 | 0 |
| Apr 29 2024 | 822.47 | 4.12 | 0.50% | 820.41 | 823.13 | 818.85 | 0 |
| Apr 26 2024 | 818.35 | 0.00 | 0.00% | 818.35 | 819.23 | 817.47 | 0 |
| Apr 25 2024 | 818.35 | -3.08 | -0.37% | 820.47 | 821.01 | 817.56 | 0 |
| Apr 24 2024 | 821.43 | -0.43 | -0.05% | 823.50 | 824.94 | 820.58 | 0 |
| Apr 23 2024 | 821.86 | -3.41 | -0.41% | 822.83 | 824.12 | 821.11 | 0 |
| Apr 22 2024 | 825.27 | 9.73 | 1.19% | 826.50 | 826.50 | 822.69 | 0 |
| Apr 19 2024 | 815.54 | 0.00 | 0.00% | 815.54 | 815.77 | 815.03 | 0 |
| Apr 18 2024 | 815.54 | 5.38 | 0.66% | 814.53 | 815.77 | 812.84 | 0 |
| Apr 17 2024 | 810.16 | 1.60 | 0.20% | 808.84 | 810.86 | 807.50 | 0 |
| Apr 16 2024 | 808.56 | -13.19 | -1.61% | 814.11 | 814.76 | 807.43 | 0 |
| Apr 15 2024 | 821.75 | -5.61 | -0.68% | 827.28 | 827.65 | 820.60 | 0 |
| Apr 12 2024 | 827.36 | 0.00 | 0.00% | 827.34 | 827.71 | 826.99 | 0 |
| Apr 11 2024 | 827.36 | 0.00 | 0.00% | 827.36 | 827.63 | 827.04 | 0 |
| Apr 10 2024 | 827.36 | 0.00 | 0.00% | 827.36 | 827.52 | 827.20 | 0 |
| Apr 09 2024 | 827.36 | 0.00 | 0.00% | 827.50 | 827.61 | 827.01 | 0 |
| Apr 08 2024 | 827.36 | -2.47 | -0.30% | 829.17 | 830.08 | 825.16 | 0 |
| Apr 05 2024 | 829.83 | -0.03 | 0.00% | 829.86 | 830.18 | 829.48 | 0 |
| Apr 04 2024 | 829.86 | 0.00 | 0.00% | 829.94 | 830.34 | 829.40 | 0 |
| Apr 03 2024 | 829.86 | -5.53 | -0.66% | 834.48 | 834.73 | 829.21 | 0 |
| Apr 02 2024 | 835.39 | 2.87 | 0.34% | 832.68 | 836.21 | 832.07 | 0 |
| Apr 01 2024 | 832.52 | -2.68 | -0.32% | 831.69 | 833.18 | 829.48 | 0 |
| Mar 28 2024 | 835.20 | -0.12 | -0.01% | 833.82 | 836.30 | 832.34 | 0 |
| Mar 27 2024 | 835.32 | -3.54 | -0.42% | 839.05 | 839.50 | 834.97 | 0 |
| Mar 26 2024 | 838.86 | 2.20 | 0.26% | 838.85 | 839.89 | 836.90 | 0 |
| Mar 25 2024 | 836.66 | -3.58 | -0.43% | 839.10 | 839.10 | 836.09 | 0 |
| Mar 22 2024 | 840.24 | -0.10 | -0.01% | 840.24 | 840.73 | 839.72 | 0 |
| Mar 21 2024 | 840.34 | 3.02 | 0.36% | 840.49 | 842.92 | 839.54 | 0 |
| Mar 20 2024 | 837.32 | -2.04 | -0.24% | 839.07 | 840.14 | 836.38 | 0 |
| Mar 19 2024 | 839.36 | -3.81 | -0.45% | 843.82 | 847.13 | 839.12 | 0 |
| Mar 18 2024 | 843.17 | -2.09 | -0.25% | 843.50 | 846.27 | 842.36 | 0 |
| Mar 15 2024 | 845.26 | 0.00 | 0.00% | 845.26 | 845.61 | 844.87 | 0 |
| Mar 14 2024 | 845.26 | -2.35 | -0.28% | 851.02 | 851.20 | 844.71 | 0 |
| Mar 13 2024 | 847.61 | -0.56 | -0.07% | 851.87 | 852.59 | 847.42 | 0 |
| Mar 12 2024 | 848.17 | 0.33 | 0.04% | 848.10 | 851.17 | 846.21 | 0 |
| Mar 11 2024 | 847.84 | 0.66 | 0.08% | 845.13 | 849.90 | 844.09 | 0 |
| Mar 08 2024 | 847.18 | 0.00 | 0.00% | 847.18 | 847.76 | 846.63 | 0 |
| Mar 07 2024 | 847.18 | 2.46 | 0.29% | 846.53 | 847.65 | 845.80 | 0 |
| Mar 06 2024 | 844.72 | 0.12 | 0.01% | 841.20 | 845.32 | 841.04 | 0 |
| Mar 05 2024 | 844.60 | -0.54 | -0.06% | 845.26 | 845.78 | 843.91 | 0 |
| Mar 04 2024 | 845.14 | 0.14 | 0.02% | 846.96 | 847.69 | 844.48 | 0 |
| Mar 01 2024 | 845.00 | 0.00 | 0.00% | 845.00 | 845.33 | 844.70 | 0 |
| Feb 29 2024 | 845.00 | 2.88 | 0.34% | 843.74 | 845.31 | 842.99 | 0 |
| Feb 28 2024 | 842.12 | -0.17 | -0.02% | 842.05 | 842.81 | 840.56 | 0 |
