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 |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 593.54 | 0.64 | 0.11% | 594.12 | 596.27 | 593.11 | 200,099,933 |
| May 09 2024 | 592.90 | 6.95 | 1.19% | 587.04 | 593.40 | 586.79 | 146,499,578 |
| May 08 2024 | 585.95 | -3.28 | -0.56% | 588.48 | 589.07 | 585.33 | 144,672,053 |
| May 07 2024 | 589.23 | 6.68 | 1.15% | 584.07 | 590.33 | 584.07 | 156,385,897 |
| May 06 2024 | 582.55 | 3.79 | 0.65% | 580.27 | 585.34 | 579.44 | 122,456,616 |
| May 03 2024 | 578.76 | 5.24 | 0.91% | 574.97 | 580.53 | 574.97 | 153,541,964 |
| May 02 2024 | 573.52 | -3.30 | -0.57% | 577.83 | 577.83 | 568.31 | 185,601,458 |
| May 01 2024 | 576.82 | 2.19 | 0.38% | 575.85 | 586.70 | 575.43 | 226,937,562 |
| Apr 30 2024 | 574.63 | -11.84 | -2.02% | 583.47 | 583.47 | 574.53 | 212,869,247 |
| Apr 29 2024 | 586.47 | 6.08 | 1.05% | 583.69 | 586.52 | 583.10 | 197,286,097 |
| Apr 26 2024 | 580.39 | 2.48 | 0.43% | 579.22 | 583.07 | 578.18 | 173,131,839 |
| Apr 25 2024 | 577.91 | 3.30 | 0.57% | 574.45 | 579.11 | 568.61 | 203,662,787 |
| Apr 24 2024 | 574.61 | -0.10 | -0.02% | 572.05 | 574.97 | 570.28 | 147,669,934 |
| Apr 23 2024 | 574.71 | -5.28 | -0.91% | 578.05 | 578.05 | 572.85 | 185,514,153 |
| Apr 22 2024 | 579.99 | -0.71 | -0.12% | 578.65 | 582.88 | 573.95 | 155,145,337 |
| Apr 19 2024 | 580.70 | -0.13 | -0.02% | 580.88 | 584.45 | 578.10 | 145,922,022 |
| Apr 18 2024 | 580.83 | 0.27 | 0.05% | 583.29 | 585.99 | 577.89 | 138,644,146 |
| Apr 17 2024 | 580.56 | 1.46 | 0.25% | 580.74 | 586.60 | 579.10 | 147,030,353 |
| Apr 16 2024 | 579.10 | -4.00 | -0.69% | 582.83 | 582.83 | 576.06 | 133,821,032 |
| Apr 15 2024 | 583.10 | -2.23 | -0.38% | 586.91 | 593.38 | 580.77 | 142,979,498 |
| Apr 12 2024 | 585.33 | -11.89 | -1.99% | 596.36 | 597.78 | 582.85 | 136,048,805 |
| Apr 11 2024 | 597.22 | -0.27 | -0.05% | 598.39 | 599.70 | 593.66 | 144,544,496 |
| Apr 10 2024 | 597.49 | -8.93 | -1.47% | 601.11 | 601.27 | 594.91 | 125,308,354 |
| Apr 09 2024 | 606.42 | 2.55 | 0.42% | 605.52 | 609.77 | 600.51 | 134,346,342 |
| Apr 08 2024 | 603.87 | -0.12 | -0.02% | 603.92 | 606.70 | 602.73 | 118,102,374 |
| Apr 05 2024 | 603.99 | 5.41 | 0.90% | 598.67 | 604.67 | 597.32 | 113,447,867 |
| Apr 04 2024 | 598.58 | -6.98 | -1.15% | 607.38 | 609.80 | 597.35 | 134,631,753 |
| Apr 03 2024 | 605.56 | 5.13 | 0.85% | 600.90 | 606.25 | 600.90 | 133,867,782 |
| Apr 02 2024 | 600.43 | -1.77 | -0.29% | 602.07 | 602.73 | 597.81 | 143,530,889 |
| Apr 01 2024 | 602.20 | 0.69 | 0.11% | 603.14 | 604.55 | 600.41 | 109,377,207 |
| Mar 28 2024 | 601.51 | 1.64 | 0.27% | 599.88 | 603.30 | 598.16 | 154,407,904 |
| Mar 27 2024 | 599.87 | 10.25 | 1.74% | 590.04 | 599.95 | 590.04 | 118,058,113 |
| Mar 26 2024 | 589.62 | -0.88 | -0.15% | 591.82 | 592.64 | 589.56 | 100,711,603 |
| Mar 25 2024 | 590.50 | 0.13 | 0.02% | 590.60 | 594.00 | 590.05 | 98,862,316 |
| Mar 22 2024 | 590.37 | -3.30 | -0.56% | 592.71 | 593.75 | 590.14 | 98,630,305 |
| Mar 21 2024 | 593.67 | 1.31 | 0.22% | 593.92 | 594.98 | 591.02 | 123,466,982 |
| Mar 20 2024 | 592.36 | 7.00 | 1.20% | 585.44 | 594.76 | 583.63 | 135,326,367 |
| Mar 19 2024 | 585.36 | -1.10 | -0.19% | 586.26 | 586.70 | 582.62 | 146,412,241 |
| Mar 18 2024 | 586.46 | 0.75 | 0.13% | 585.86 | 591.08 | 585.86 | 148,044,069 |
| Mar 15 2024 | 585.71 | 1.90 | 0.33% | 582.85 | 587.20 | 581.04 | 359,907,118 |
| Mar 14 2024 | 583.81 | -5.38 | -0.91% | 587.30 | 588.00 | 581.25 | 208,735,503 |
| Mar 13 2024 | 589.19 | 6.86 | 1.18% | 582.49 | 592.17 | 582.49 | 192,062,414 |
| Mar 12 2024 | 582.33 | -1.73 | -0.30% | 583.42 | 583.89 | 580.02 | 121,413,495 |
| Mar 11 2024 | 584.06 | 6.92 | 1.20% | 580.52 | 586.67 | 578.80 | 126,585,443 |
| Mar 08 2024 | 577.14 | -2.33 | -0.40% | 580.29 | 582.51 | 577.01 | 118,742,977 |
| Mar 07 2024 | 579.47 | 6.89 | 1.20% | 576.09 | 582.73 | 576.09 | 126,977,164 |
| Mar 06 2024 | 572.58 | 4.90 | 0.86% | 568.76 | 574.65 | 568.76 | 144,774,139 |
| Mar 05 2024 | 567.68 | -3.34 | -0.58% | 570.76 | 572.37 | 565.85 | 217,352,160 |
| Mar 04 2024 | 571.02 | 3.78 | 0.67% | 567.34 | 572.21 | 566.85 | 165,210,498 |
| Mar 01 2024 | 567.24 | 1.90 | 0.34% | 564.72 | 568.84 | 564.62 | 171,568,466 |
| Feb 29 2024 | 565.34 | 3.06 | 0.54% | 563.50 | 566.56 | 561.95 | 210,504,030 |
| Feb 28 2024 | 562.28 | 0.70 | 0.12% | 560.05 | 564.42 | 558.02 | 118,002,312 |
| Feb 27 2024 | 561.58 | 1.29 | 0.23% | 560.94 | 563.45 | 560.15 | 122,491,698 |
| Feb 26 2024 | 560.29 | -4.00 | -0.71% | 562.16 | 562.64 | 559.17 | 129,098,000 |
| Feb 23 2024 | 564.29 | 3.88 | 0.69% | 561.22 | 565.27 | 560.08 | 128,954,155 |
| Feb 22 2024 | 560.41 | 4.66 | 0.84% | 556.15 | 561.41 | 555.55 | 149,834,680 |
| Feb 21 2024 | 555.75 | 3.00 | 0.54% | 553.20 | 555.89 | 550.49 | 119,710,528 |
| Feb 20 2024 | 552.75 | -2.39 | -0.43% | 555.16 | 555.16 | 551.77 | 126,733,324 |
| Feb 16 2024 | 555.14 | 1.82 | 0.33% | 554.00 | 559.44 | 554.00 | 127,933,122 |
| Feb 15 2024 | 553.32 | 13.48 | 2.50% | 542.07 | 554.21 | 542.07 | 144,237,196 |
| Feb 14 2024 | 539.84 | 2.48 | 0.46% | 537.80 | 540.89 | 536.59 | 127,503,711 |
| Feb 13 2024 | 537.36 | -9.25 | -1.69% | 544.83 | 544.83 | 533.96 | 153,044,348 |
