Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJUSBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 608.94 | -4.64 | -0.76% | 614.59 | 614.71 | 607.12 | 82,424,931 |
| Sep 24 2024 | 613.58 | 10.68 | 1.77% | 608.51 | 614.60 | 608.51 | 121,379,311 |
| Sep 23 2024 | 602.90 | 5.88 | 0.98% | 598.48 | 604.54 | 598.48 | 88,730,342 |
| Sep 20 2024 | 597.02 | -3.16 | -0.53% | 600.40 | 600.40 | 593.08 | 258,897,972 |
| Sep 19 2024 | 600.18 | 8.94 | 1.51% | 596.68 | 602.98 | 596.68 | 120,890,537 |
| Sep 18 2024 | 591.24 | -1.84 | -0.31% | 593.87 | 599.04 | 589.52 | 107,970,250 |
| Sep 17 2024 | 593.08 | 1.09 | 0.18% | 592.42 | 597.19 | 591.19 | 87,833,802 |
| Sep 16 2024 | 591.99 | 3.72 | 0.63% | 590.89 | 594.67 | 588.26 | 90,215,365 |
| Sep 13 2024 | 588.27 | 6.69 | 1.15% | 582.60 | 591.23 | 582.60 | 115,087,294 |
| Sep 12 2024 | 581.58 | 5.36 | 0.93% | 578.17 | 581.96 | 575.16 | 115,939,655 |
| Sep 11 2024 | 576.22 | 2.69 | 0.47% | 574.10 | 576.71 | 562.51 | 125,179,848 |
| Sep 10 2024 | 573.53 | -1.33 | -0.23% | 574.84 | 574.87 | 568.93 | 105,960,280 |
| Sep 09 2024 | 574.86 | 6.23 | 1.10% | 570.39 | 578.24 | 570.39 | 102,713,664 |
| Sep 06 2024 | 568.63 | -9.08 | -1.57% | 576.56 | 579.71 | 567.95 | 136,993,131 |
| Sep 05 2024 | 577.71 | -4.75 | -0.82% | 583.38 | 584.20 | 576.81 | 107,498,417 |
| Sep 04 2024 | 582.46 | -3.16 | -0.54% | 585.52 | 589.44 | 581.87 | 139,165,321 |
| Sep 03 2024 | 585.62 | -15.89 | -2.64% | 595.54 | 595.54 | 583.61 | 128,831,909 |
| Aug 30 2024 | 601.51 | 4.02 | 0.67% | 598.43 | 602.13 | 594.08 | 121,790,013 |
| Aug 29 2024 | 597.49 | 4.17 | 0.70% | 595.25 | 601.27 | 592.43 | 72,849,186 |
| Aug 28 2024 | 593.32 | -3.53 | -0.59% | 594.67 | 596.10 | 590.83 | 77,622,521 |
| Aug 27 2024 | 596.85 | 0.90 | 0.15% | 594.98 | 597.11 | 593.38 | 80,332,517 |
| Aug 26 2024 | 595.95 | 3.44 | 0.58% | 593.11 | 599.46 | 593.11 | 80,592,204 |
| Aug 23 2024 | 592.51 | 8.22 | 1.41% | 587.35 | 593.67 | 586.05 | 81,054,831 |
| Aug 22 2024 | 584.29 | -3.27 | -0.56% | 586.29 | 587.42 | 582.87 | 78,414,230 |
| Aug 21 2024 | 587.56 | 7.08 | 1.22% | 582.64 | 587.80 | 582.64 | 86,283,026 |
| Aug 20 2024 | 580.48 | -3.10 | -0.53% | 583.38 | 585.13 | 579.86 | 81,263,719 |
| Aug 19 2024 | 583.58 | 2.68 | 0.46% | 581.34 | 584.90 | 581.34 | 134,772,350 |
| Aug 16 2024 | 580.90 | 1.72 | 0.30% | 578.62 | 581.06 | 576.81 | 164,054,952 |
| Aug 15 2024 | 579.18 | 8.07 | 1.41% | 574.21 | 580.81 | 574.21 | 140,280,859 |
| Aug 14 2024 | 571.11 | -1.15 | -0.20% | 571.95 | 572.72 | 567.75 | 145,834,977 |
| Aug 13 2024 | 572.26 | 5.81 | 1.03% | 567.76 | 572.94 | 566.56 | 105,212,820 |
| Aug 12 2024 | 566.45 | -2.39 | -0.42% | 568.94 | 570.82 | 565.40 | 107,145,429 |
| Aug 09 2024 | 568.84 | -0.28 | -0.05% | 569.98 | 570.90 | 563.80 | 122,570,261 |
| Aug 08 2024 | 569.12 | 10.00 | 1.79% | 561.27 | 569.83 | 561.27 | 122,379,244 |
| Aug 07 2024 | 559.12 | -7.61 | -1.34% | 571.54 | 574.24 | 558.89 | 173,234,315 |
| Aug 06 2024 | 566.73 | 4.33 | 0.77% | 563.18 | 573.99 | 562.87 | 152,446,468 |
| Aug 05 2024 | 562.40 | -13.02 | -2.26% | 566.28 | 566.93 | 556.89 | 206,948,125 |
| Aug 02 2024 | 575.42 | -13.16 | -2.24% | 585.47 | 585.47 | 568.39 | 240,805,888 |
| Aug 01 2024 | 588.58 | -2.99 | -0.51% | 596.56 | 601.06 | 584.42 | 185,945,286 |
| Jul 31 2024 | 591.57 | 8.09 | 1.39% | 588.29 | 597.16 | 588.29 | 159,796,471 |
| Jul 30 2024 | 583.48 | -3.00 | -0.51% | 582.69 | 587.81 | 582.17 | 106,385,494 |
| Jul 29 2024 | 586.48 | 0.25 | 0.04% | 586.82 | 587.85 | 583.50 | 110,153,809 |
| Jul 26 2024 | 586.23 | 7.40 | 1.28% | 581.17 | 588.15 | 580.47 | 129,348,669 |
| Jul 25 2024 | 578.83 | 1.78 | 0.31% | 576.71 | 585.51 | 573.29 | 153,128,817 |
| Jul 24 2024 | 577.05 | -6.22 | -1.07% | 583.71 | 585.73 | 576.45 | 135,843,617 |
| Jul 23 2024 | 583.27 | -0.58 | -0.10% | 583.97 | 584.11 | 579.64 | 130,177,300 |
| Jul 22 2024 | 583.85 | 0.85 | 0.15% | 584.59 | 585.04 | 579.49 | 108,786,448 |
| Jul 19 2024 | 583.00 | -5.55 | -0.94% | 587.52 | 587.52 | 581.19 | 120,219,788 |
| Jul 18 2024 | 588.55 | -7.31 | -1.23% | 593.25 | 598.52 | 588.13 | 128,393,381 |
| Jul 17 2024 | 595.86 | -0.89 | -0.15% | 596.61 | 599.54 | 595.58 | 165,157,370 |
| Jul 16 2024 | 596.75 | 10.74 | 1.83% | 586.31 | 597.29 | 585.07 | 195,700,000 |
| Jul 15 2024 | 586.01 | -2.06 | -0.35% | 587.42 | 590.40 | 585.16 | 145,886,681 |
| Jul 12 2024 | 588.07 | 5.18 | 0.89% | 586.19 | 591.03 | 584.55 | 140,687,337 |
| Jul 11 2024 | 582.89 | 8.15 | 1.42% | 577.07 | 583.56 | 577.07 | 144,552,784 |
| Jul 10 2024 | 574.74 | 6.43 | 1.13% | 570.28 | 575.08 | 570.28 | 145,321,774 |
| Jul 09 2024 | 568.31 | -6.21 | -1.08% | 572.99 | 573.62 | 568.24 | 112,459,904 |
| Jul 08 2024 | 574.52 | 1.33 | 0.23% | 574.62 | 576.30 | 572.46 | 121,272,935 |
| Jul 05 2024 | 573.19 | 0.98 | 0.17% | 572.70 | 573.85 | 568.71 | 138,513,650 |
| Jul 03 2024 | 572.21 | 5.50 | 0.97% | 567.01 | 573.68 | 567.01 | 108,229,569 |
| Jul 02 2024 | 566.71 | 1.69 | 0.30% | 565.44 | 568.68 | 562.23 | 155,352,895 |
| Jul 01 2024 | 565.02 | -8.72 | -1.52% | 573.97 | 576.65 | 563.09 | 141,153,522 |
| Jun 28 2024 | 573.74 | 0.61 | 0.11% | 573.98 | 577.73 | 572.24 | 422,233,563 |
