Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSBKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1,367.09 | 18.13 | 1.34% | 1,349.12 | 1,367.31 | 1,349.12 | 0 |
| May 23 2024 | 1,348.96 | -20.39 | -1.49% | 1,369.35 | 1,369.35 | 1,342.35 | 0 |
| May 22 2024 | 1,369.35 | -10.17 | -0.74% | 1,379.52 | 1,381.61 | 1,364.24 | 0 |
| May 21 2024 | 1,379.52 | 21.36 | 1.57% | 1,358.16 | 1,380.88 | 1,358.16 | 0 |
| May 20 2024 | 1,358.16 | -33.32 | -2.39% | 1,390.82 | 1,395.51 | 1,357.29 | 0 |
| May 17 2024 | 1,391.48 | 6.55 | 0.47% | 1,384.93 | 1,393.28 | 1,384.93 | 0 |
| May 16 2024 | 1,384.93 | -3.93 | -0.28% | 1,388.86 | 1,395.47 | 1,382.92 | 0 |
| May 15 2024 | 1,388.86 | 9.58 | 0.69% | 1,388.05 | 1,392.97 | 1,377.80 | 0 |
| May 14 2024 | 1,379.28 | 14.08 | 1.03% | 1,365.25 | 1,380.57 | 1,365.25 | 0 |
| May 13 2024 | 1,365.20 | -4.81 | -0.35% | 1,370.01 | 1,377.62 | 1,364.29 | 0 |
| May 10 2024 | 1,370.01 | 7.64 | 0.56% | 1,368.05 | 1,373.84 | 1,366.20 | 0 |
| May 09 2024 | 1,362.37 | 10.51 | 0.78% | 1,349.46 | 1,363.73 | 1,346.12 | 0 |
| May 08 2024 | 1,351.86 | 15.58 | 1.17% | 1,336.30 | 1,355.34 | 1,329.81 | 0 |
| May 07 2024 | 1,336.28 | -2.51 | -0.19% | 1,338.79 | 1,346.99 | 1,335.28 | 0 |
| May 06 2024 | 1,338.79 | 12.28 | 0.93% | 1,326.51 | 1,339.59 | 1,326.51 | 0 |
| May 03 2024 | 1,326.51 | 4.00 | 0.30% | 1,323.41 | 1,337.31 | 1,321.20 | 0 |
| May 02 2024 | 1,322.51 | 3.52 | 0.27% | 1,319.07 | 1,332.80 | 1,311.09 | 0 |
| May 01 2024 | 1,318.99 | 5.64 | 0.43% | 1,313.35 | 1,338.10 | 1,313.35 | 0 |
| Apr 30 2024 | 1,313.35 | -15.39 | -1.16% | 1,328.90 | 1,333.15 | 1,313.14 | 0 |
| Apr 29 2024 | 1,328.74 | -4.56 | -0.34% | 1,333.30 | 1,338.79 | 1,324.50 | 0 |
| Apr 26 2024 | 1,333.30 | 0.38 | 0.03% | 1,331.52 | 1,343.54 | 1,331.18 | 0 |
| Apr 25 2024 | 1,332.92 | -8.19 | -0.61% | 1,335.09 | 1,341.71 | 1,320.93 | 0 |
| Apr 24 2024 | 1,341.11 | 3.81 | 0.28% | 1,337.30 | 1,343.01 | 1,325.45 | 0 |
| Apr 23 2024 | 1,337.30 | 15.53 | 1.17% | 1,328.24 | 1,340.82 | 1,324.32 | 0 |
| Apr 22 2024 | 1,321.77 | 25.42 | 1.96% | 1,299.27 | 1,326.81 | 1,297.49 | 0 |
| Apr 19 2024 | 1,296.35 | 32.98 | 2.61% | 1,269.02 | 1,297.10 | 1,267.26 | 0 |
| Apr 18 2024 | 1,263.37 | 11.66 | 0.93% | 1,251.71 | 1,274.90 | 1,251.15 | 0 |
| Apr 17 2024 | 1,251.71 | 5.04 | 0.40% | 1,246.67 | 1,263.08 | 1,244.94 | 0 |
| Apr 16 2024 | 1,246.67 | -22.33 | -1.76% | 1,266.06 | 1,266.42 | 1,237.61 | 0 |
| Apr 15 2024 | 1,269.00 | 0.13 | 0.01% | 1,268.87 | 1,300.07 | 1,263.00 | 0 |
| Apr 12 2024 | 1,268.87 | -39.92 | -3.05% | 1,309.30 | 1,309.30 | 1,265.22 | 0 |
| Apr 11 2024 | 1,308.79 | -2.75 | -0.21% | 1,313.74 | 1,314.97 | 1,291.92 | 0 |
| Apr 10 2024 | 1,311.54 | -30.03 | -2.24% | 1,341.57 | 1,341.57 | 1,304.53 | 0 |
| Apr 09 2024 | 1,341.57 | -1.44 | -0.11% | 1,343.01 | 1,348.44 | 1,326.65 | 0 |
| Apr 08 2024 | 1,343.01 | 13.42 | 1.01% | 1,331.61 | 1,345.87 | 1,331.61 | 0 |
| Apr 05 2024 | 1,329.59 | 9.91 | 0.75% | 1,319.43 | 1,334.91 | 1,314.80 | 0 |
| Apr 04 2024 | 1,319.68 | -11.17 | -0.84% | 1,333.61 | 1,349.37 | 1,317.93 | 0 |
| Apr 03 2024 | 1,330.85 | -4.01 | -0.30% | 1,335.69 | 1,345.22 | 1,326.86 | 0 |
| Apr 02 2024 | 1,334.86 | -9.23 | -0.69% | 1,344.09 | 1,344.30 | 1,332.74 | 0 |
| Apr 01 2024 | 1,344.09 | -12.56 | -0.93% | 1,356.43 | 1,360.14 | 1,342.69 | 0 |
| Mar 28 2024 | 1,356.65 | 8.03 | 0.60% | 1,348.62 | 1,358.94 | 1,344.20 | 0 |
| Mar 27 2024 | 1,348.62 | 29.03 | 2.20% | 1,320.42 | 1,348.83 | 1,320.42 | 0 |
| Mar 26 2024 | 1,319.59 | 3.42 | 0.26% | 1,316.17 | 1,324.05 | 1,315.53 | 0 |
| Mar 25 2024 | 1,316.17 | -6.06 | -0.46% | 1,323.34 | 1,329.14 | 1,313.41 | 0 |
| Mar 22 2024 | 1,322.23 | -18.03 | -1.35% | 1,340.26 | 1,347.55 | 1,322.06 | 0 |
| Mar 21 2024 | 1,340.26 | 22.34 | 1.70% | 1,317.92 | 1,342.42 | 1,317.92 | 0 |
| Mar 20 2024 | 1,317.92 | 23.24 | 1.80% | 1,294.72 | 1,321.29 | 1,288.44 | 0 |
| Mar 19 2024 | 1,294.68 | 1.82 | 0.14% | 1,292.86 | 1,299.80 | 1,291.43 | 0 |
| Mar 18 2024 | 1,292.86 | 12.18 | 0.95% | 1,280.68 | 1,293.48 | 1,275.68 | 0 |
| Mar 15 2024 | 1,280.68 | 5.71 | 0.45% | 1,275.15 | 1,289.36 | 1,271.04 | 0 |
| Mar 14 2024 | 1,274.97 | -22.46 | -1.73% | 1,297.64 | 1,300.25 | 1,268.90 | 0 |
| Mar 13 2024 | 1,297.43 | 6.10 | 0.47% | 1,291.41 | 1,304.93 | 1,291.41 | 0 |
| Mar 12 2024 | 1,291.33 | 3.74 | 0.29% | 1,290.04 | 1,296.56 | 1,283.39 | 0 |
| Mar 11 2024 | 1,287.59 | 1.48 | 0.12% | 1,286.11 | 1,289.80 | 1,274.88 | 0 |
| Mar 08 2024 | 1,286.11 | 0.73 | 0.06% | 1,285.39 | 1,301.46 | 1,285.38 | 0 |
| Mar 07 2024 | 1,285.38 | -1.63 | -0.13% | 1,293.02 | 1,298.92 | 1,277.53 | 0 |
| Mar 06 2024 | 1,287.01 | 2.69 | 0.21% | 1,286.79 | 1,292.97 | 1,271.40 | 0 |
| Mar 05 2024 | 1,284.32 | 18.46 | 1.46% | 1,265.90 | 1,292.91 | 1,262.70 | 0 |
| Mar 04 2024 | 1,265.86 | 17.52 | 1.40% | 1,248.34 | 1,276.30 | 1,248.34 | 0 |
| Mar 01 2024 | 1,248.34 | -6.41 | -0.51% | 1,251.33 | 1,254.24 | 1,238.31 | 0 |
| Feb 29 2024 | 1,254.75 | 14.84 | 1.20% | 1,241.46 | 1,256.75 | 1,241.46 | 0 |
| Feb 28 2024 | 1,239.91 | -1.94 | -0.16% | 1,238.37 | 1,251.10 | 1,236.52 | 0 |
