Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 941.01 | -1.34 | -0.14% | 943.44 | 949.66 | 939.90 | 55,083,161 |
| May 10 2024 | 942.35 | -0.84 | -0.09% | 945.46 | 946.50 | 939.06 | 68,398,538 |
| May 09 2024 | 943.19 | 8.27 | 0.88% | 933.64 | 943.67 | 930.98 | 60,499,501 |
| May 08 2024 | 934.92 | 5.06 | 0.54% | 927.50 | 935.53 | 924.54 | 63,652,243 |
| May 07 2024 | 929.86 | 11.51 | 1.25% | 922.94 | 930.56 | 919.04 | 72,194,773 |
| May 06 2024 | 918.35 | 4.04 | 0.44% | 915.95 | 918.88 | 910.13 | 59,864,218 |
| May 03 2024 | 914.31 | 6.22 | 0.68% | 914.22 | 917.75 | 905.98 | 61,574,664 |
| May 02 2024 | 908.09 | 4.50 | 0.50% | 906.00 | 909.14 | 898.93 | 61,183,982 |
| May 01 2024 | 903.59 | 10.56 | 1.18% | 890.92 | 911.49 | 888.36 | 74,031,086 |
| Apr 30 2024 | 893.03 | -3.89 | -0.43% | 889.91 | 899.53 | 886.44 | 67,799,431 |
| Apr 29 2024 | 896.92 | 12.67 | 1.43% | 888.85 | 897.45 | 888.85 | 51,603,847 |
| Apr 26 2024 | 884.25 | -10.33 | -1.15% | 894.50 | 895.94 | 884.21 | 56,832,842 |
| Apr 25 2024 | 894.58 | 1.83 | 0.20% | 891.54 | 898.26 | 882.01 | 57,126,221 |
| Apr 24 2024 | 892.75 | 6.79 | 0.77% | 878.18 | 894.86 | 873.41 | 56,943,780 |
| Apr 23 2024 | 885.96 | 2.63 | 0.30% | 881.91 | 891.24 | 880.73 | 57,754,946 |
| Apr 22 2024 | 883.33 | 7.72 | 0.88% | 875.44 | 885.91 | 870.93 | 58,262,755 |
| Apr 19 2024 | 875.61 | 15.31 | 1.78% | 861.39 | 877.70 | 861.39 | 71,439,518 |
| Apr 18 2024 | 860.30 | 6.95 | 0.81% | 856.67 | 862.45 | 850.62 | 49,617,695 |
| Apr 17 2024 | 853.35 | 17.82 | 2.13% | 840.33 | 854.68 | 839.71 | 60,142,234 |
| Apr 16 2024 | 835.53 | -13.23 | -1.56% | 847.04 | 847.04 | 833.14 | 60,865,204 |
| Apr 15 2024 | 848.76 | -6.15 | -0.72% | 858.70 | 863.32 | 845.30 | 58,263,816 |
| Apr 12 2024 | 854.91 | -6.47 | -0.75% | 861.94 | 865.01 | 850.94 | 50,228,173 |
| Apr 11 2024 | 861.38 | -3.04 | -0.35% | 868.85 | 869.72 | 856.28 | 51,310,144 |
| Apr 10 2024 | 864.42 | -17.45 | -1.98% | 869.47 | 869.47 | 857.01 | 60,911,993 |
| Apr 09 2024 | 881.87 | 6.94 | 0.79% | 878.30 | 882.04 | 875.21 | 51,423,981 |
| Apr 08 2024 | 874.93 | 5.22 | 0.60% | 870.42 | 877.01 | 868.89 | 46,760,350 |
| Apr 05 2024 | 869.71 | -1.39 | -0.16% | 866.82 | 871.72 | 861.02 | 53,740,406 |
| Apr 04 2024 | 871.10 | 0.26 | 0.03% | 878.12 | 879.54 | 864.60 | 63,191,318 |
| Apr 03 2024 | 870.84 | -4.86 | -0.55% | 875.18 | 876.16 | 868.32 | 51,390,902 |
| Apr 02 2024 | 875.70 | 0.65 | 0.07% | 874.67 | 883.07 | 873.76 | 54,615,122 |
| Apr 01 2024 | 875.05 | -7.19 | -0.81% | 882.54 | 882.54 | 869.44 | 52,997,607 |
| Mar 28 2024 | 882.24 | 7.51 | 0.86% | 874.92 | 883.27 | 872.40 | 64,387,843 |
| Mar 27 2024 | 874.73 | 23.30 | 2.74% | 855.55 | 874.88 | 855.55 | 69,321,677 |
| Mar 26 2024 | 851.43 | -7.13 | -0.83% | 858.45 | 859.28 | 849.37 | 69,082,361 |
| Mar 25 2024 | 858.56 | 0.19 | 0.02% | 859.69 | 861.56 | 855.42 | 51,925,062 |
| Mar 22 2024 | 858.37 | -0.54 | -0.06% | 863.04 | 865.20 | 857.26 | 54,195,626 |
| Mar 21 2024 | 858.91 | 0.19 | 0.02% | 860.61 | 867.65 | 858.71 | 89,864,434 |
| Mar 20 2024 | 858.72 | -0.92 | -0.11% | 857.58 | 863.13 | 853.29 | 63,863,271 |
| Mar 19 2024 | 859.64 | 6.29 | 0.74% | 854.89 | 861.20 | 853.28 | 63,208,088 |
| Mar 18 2024 | 853.35 | 3.06 | 0.36% | 850.05 | 858.28 | 846.44 | 71,118,871 |
| Mar 15 2024 | 850.29 | -0.98 | -0.12% | 848.65 | 855.75 | 846.88 | 144,813,461 |
| Mar 14 2024 | 851.27 | -7.90 | -0.92% | 857.04 | 860.24 | 845.60 | 84,527,857 |
| Mar 13 2024 | 859.17 | 3.70 | 0.43% | 857.24 | 866.36 | 857.24 | 75,233,491 |
| Mar 12 2024 | 855.47 | -8.53 | -0.99% | 860.16 | 863.66 | 851.28 | 61,326,559 |
| Mar 11 2024 | 864.00 | 8.35 | 0.98% | 856.43 | 864.36 | 853.62 | 63,158,948 |
| Mar 08 2024 | 855.65 | 2.51 | 0.29% | 854.87 | 858.68 | 849.05 | 74,185,615 |
| Mar 07 2024 | 853.14 | 3.98 | 0.47% | 855.43 | 858.18 | 851.51 | 72,592,974 |
| Mar 06 2024 | 849.16 | 7.17 | 0.85% | 848.56 | 853.84 | 845.31 | 78,750,810 |
| Mar 05 2024 | 841.99 | -5.32 | -0.63% | 849.62 | 859.98 | 838.49 | 90,558,591 |
| Mar 04 2024 | 847.31 | 14.27 | 1.71% | 831.08 | 849.09 | 828.35 | 70,023,519 |
| Mar 01 2024 | 833.04 | -7.92 | -0.94% | 838.37 | 838.37 | 823.79 | 94,065,501 |
| Feb 29 2024 | 840.96 | -0.41 | -0.05% | 844.12 | 848.44 | 837.87 | 118,484,923 |
| Feb 28 2024 | 841.37 | -0.99 | -0.12% | 840.91 | 845.54 | 838.38 | 74,153,490 |
| Feb 27 2024 | 842.36 | 9.63 | 1.16% | 837.83 | 842.70 | 833.67 | 73,077,168 |
| Feb 26 2024 | 832.73 | -16.32 | -1.92% | 847.33 | 847.33 | 830.99 | 67,752,665 |
| Feb 23 2024 | 849.05 | 3.14 | 0.37% | 846.63 | 854.78 | 844.37 | 59,751,286 |
| Feb 22 2024 | 845.91 | -8.27 | -0.97% | 848.92 | 849.29 | 839.07 | 63,832,439 |
| Feb 21 2024 | 854.18 | 11.76 | 1.40% | 846.25 | 854.97 | 844.25 | 59,535,165 |
| Feb 20 2024 | 842.42 | -1.98 | -0.23% | 844.57 | 854.09 | 841.69 | 60,773,524 |
| Feb 16 2024 | 844.40 | -2.63 | -0.31% | 843.03 | 847.50 | 835.97 | 67,448,573 |
| Feb 15 2024 | 847.03 | 13.63 | 1.64% | 835.66 | 847.24 | 835.66 | 64,229,864 |
| Feb 14 2024 | 833.40 | 4.02 | 0.48% | 829.99 | 835.15 | 827.06 | 56,538,402 |
