Register for real-time alerts, custom portfolio, and market movers
DJUSCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 9,382.26 | 83.88 | 0.90% | 9,291.59 | 9,385.86 | 9,269.80 | 82,349,140 |
| May 08 2024 | 9,298.38 | 26.71 | 0.29% | 9,288.92 | 9,310.34 | 9,233.61 | 77,894,256 |
| May 07 2024 | 9,271.67 | 24.72 | 0.27% | 9,334.87 | 9,394.84 | 9,226.91 | 103,205,294 |
| May 06 2024 | 9,246.95 | -56.11 | -0.60% | 9,259.25 | 9,345.55 | 9,184.48 | 114,866,996 |
| May 03 2024 | 9,303.06 | 494.53 | 5.61% | 9,453.88 | 9,462.63 | 9,273.79 | 193,483,089 |
| May 02 2024 | 8,808.53 | 186.05 | 2.16% | 8,768.45 | 8,823.87 | 8,690.31 | 110,263,540 |
| May 01 2024 | 8,622.48 | -89.65 | -1.03% | 8,664.58 | 8,796.09 | 8,622.40 | 103,631,347 |
| Apr 30 2024 | 8,712.13 | -160.00 | -1.80% | 8,865.98 | 8,947.07 | 8,700.63 | 107,399,524 |
| Apr 29 2024 | 8,872.13 | 204.86 | 2.36% | 8,855.04 | 8,981.74 | 8,848.40 | 106,431,315 |
| Apr 26 2024 | 8,667.27 | -14.34 | -0.17% | 8,687.41 | 8,758.99 | 8,662.98 | 93,272,080 |
| Apr 25 2024 | 8,681.61 | 53.86 | 0.62% | 8,639.01 | 8,691.13 | 8,588.37 | 91,418,981 |
| Apr 24 2024 | 8,627.75 | 98.65 | 1.16% | 8,513.26 | 8,642.22 | 8,513.26 | 102,949,315 |
| Apr 23 2024 | 8,529.10 | 68.49 | 0.81% | 8,441.98 | 8,537.25 | 8,426.54 | 94,465,260 |
| Apr 22 2024 | 8,460.61 | 45.04 | 0.54% | 8,451.60 | 8,526.52 | 8,402.85 | 92,011,656 |
| Apr 19 2024 | 8,415.57 | -140.09 | -1.64% | 8,495.28 | 8,511.43 | 8,380.19 | 128,820,983 |
| Apr 18 2024 | 8,555.66 | -55.24 | -0.64% | 8,626.64 | 8,634.94 | 8,535.37 | 78,331,587 |
| Apr 17 2024 | 8,610.90 | -72.48 | -0.83% | 8,696.66 | 8,751.66 | 8,610.87 | 96,054,639 |
| Apr 16 2024 | 8,683.38 | -136.00 | -1.54% | 8,771.26 | 8,874.15 | 8,618.22 | 118,499,608 |
| Apr 15 2024 | 8,819.38 | -188.94 | -2.10% | 8,964.33 | 9,017.06 | 8,814.58 | 121,894,578 |
| Apr 12 2024 | 9,008.32 | 44.38 | 0.50% | 8,924.53 | 9,104.92 | 8,918.26 | 146,487,933 |
| Apr 11 2024 | 8,963.94 | 349.89 | 4.06% | 8,638.32 | 8,982.42 | 8,635.96 | 130,017,582 |
| Apr 10 2024 | 8,614.05 | -96.01 | -1.10% | 8,659.10 | 8,667.38 | 8,583.08 | 97,937,398 |
| Apr 09 2024 | 8,710.06 | 49.05 | 0.57% | 8,676.77 | 8,729.42 | 8,643.96 | 89,156,399 |
| Apr 08 2024 | 8,661.01 | -60.29 | -0.69% | 8,709.89 | 8,709.89 | 8,648.07 | 85,335,926 |
| Apr 05 2024 | 8,721.30 | 42.09 | 0.48% | 8,719.37 | 8,758.35 | 8,683.51 | 94,778,765 |
| Apr 04 2024 | 8,679.21 | -55.59 | -0.64% | 8,785.07 | 8,853.11 | 8,679.16 | 120,890,498 |
| Apr 03 2024 | 8,734.80 | 58.62 | 0.68% | 8,670.11 | 8,778.87 | 8,660.00 | 125,897,321 |
| Apr 02 2024 | 8,676.18 | -67.87 | -0.78% | 8,685.05 | 8,695.46 | 8,640.03 | 93,873,491 |
| Apr 01 2024 | 8,744.05 | -56.39 | -0.64% | 8,787.28 | 8,791.19 | 8,719.25 | 94,091,372 |
| Mar 28 2024 | 8,800.44 | -87.38 | -0.98% | 8,819.17 | 8,836.90 | 8,759.86 | 108,243,746 |
| Mar 27 2024 | 8,887.82 | 167.78 | 1.92% | 8,761.14 | 8,899.21 | 8,747.83 | 98,123,967 |
| Mar 26 2024 | 8,720.04 | -45.07 | -0.51% | 8,737.76 | 8,809.41 | 8,717.16 | 115,257,131 |
| Mar 25 2024 | 8,765.11 | -54.65 | -0.62% | 8,728.57 | 8,819.73 | 8,689.62 | 102,528,660 |
| Mar 22 2024 | 8,819.76 | 41.89 | 0.48% | 8,788.08 | 8,854.21 | 8,716.04 | 107,560,931 |
| Mar 21 2024 | 8,777.87 | -317.15 | -3.49% | 9,041.77 | 9,056.25 | 8,752.31 | 166,090,221 |
| Mar 20 2024 | 9,095.02 | 127.50 | 1.42% | 8,945.92 | 9,095.03 | 8,918.99 | 104,632,883 |
| Mar 19 2024 | 8,967.52 | 98.25 | 1.11% | 8,866.89 | 8,992.03 | 8,815.23 | 103,592,433 |
| Mar 18 2024 | 8,869.27 | 39.39 | 0.45% | 8,979.87 | 9,067.29 | 8,859.90 | 134,912,006 |
| Mar 15 2024 | 8,829.88 | -32.09 | -0.36% | 8,802.37 | 8,830.37 | 8,732.32 | 228,868,502 |
| Mar 14 2024 | 8,861.97 | 68.91 | 0.78% | 8,875.47 | 8,926.04 | 8,824.20 | 124,356,179 |
| Mar 13 2024 | 8,793.06 | -100.98 | -1.14% | 8,875.57 | 8,883.45 | 8,773.43 | 104,853,896 |
| Mar 12 2024 | 8,894.04 | 31.35 | 0.35% | 8,886.57 | 8,930.66 | 8,785.78 | 140,852,327 |
| Mar 11 2024 | 8,862.69 | 82.75 | 0.94% | 8,870.58 | 8,928.17 | 8,831.45 | 113,123,588 |
| Mar 08 2024 | 8,779.94 | 69.61 | 0.80% | 8,720.38 | 8,921.69 | 8,717.50 | 143,849,521 |
| Mar 07 2024 | 8,710.33 | -0.74 | -0.01% | 8,719.55 | 8,788.99 | 8,674.19 | 146,181,019 |
| Mar 06 2024 | 8,711.07 | -32.38 | -0.37% | 8,813.10 | 8,813.10 | 8,691.58 | 175,366,588 |
| Mar 05 2024 | 8,743.45 | -232.49 | -2.59% | 8,752.03 | 8,816.84 | 8,701.60 | 192,014,568 |
| Mar 04 2024 | 8,975.94 | -185.49 | -2.02% | 9,003.92 | 9,048.97 | 8,924.12 | 195,564,801 |
| Mar 01 2024 | 9,161.43 | 6.62 | 0.07% | 9,147.06 | 9,189.13 | 9,053.68 | 236,697,558 |
| Feb 29 2024 | 9,154.81 | -9.46 | -0.10% | 9,164.52 | 9,232.64 | 9,090.99 | 233,662,459 |
| Feb 28 2024 | 9,164.27 | -58.65 | -0.64% | 9,211.76 | 9,237.57 | 9,105.85 | 95,291,708 |
| Feb 27 2024 | 9,222.92 | 64.56 | 0.70% | 9,159.45 | 9,281.46 | 9,101.90 | 94,114,463 |
| Feb 26 2024 | 9,158.36 | -59.43 | -0.64% | 9,211.96 | 9,236.38 | 9,137.19 | 94,371,651 |
| Feb 23 2024 | 9,217.79 | -99.86 | -1.07% | 9,342.14 | 9,343.22 | 9,204.58 | 94,968,847 |
| Feb 22 2024 | 9,317.65 | 148.96 | 1.62% | 9,259.26 | 9,345.62 | 9,210.43 | 114,737,129 |
| Feb 21 2024 | 9,168.69 | 21.64 | 0.24% | 9,155.90 | 9,199.13 | 9,086.10 | 81,416,545 |
| Feb 20 2024 | 9,147.05 | -40.68 | -0.44% | 9,161.60 | 9,186.57 | 9,060.18 | 106,658,595 |
| Feb 16 2024 | 9,187.73 | -108.36 | -1.17% | 9,286.98 | 9,351.55 | 9,158.24 | 113,385,184 |
| Feb 15 2024 | 9,296.09 | 6.35 | 0.07% | 9,278.76 | 9,320.50 | 9,177.79 | 116,839,224 |
| Feb 14 2024 | 9,289.74 | -23.72 | -0.25% | 9,334.54 | 9,342.03 | 9,200.89 | 103,574,439 |
| Feb 13 2024 | 9,313.46 | -110.89 | -1.18% | 9,349.17 | 9,367.26 | 9,234.90 | 99,338,665 |
| Feb 12 2024 | 9,424.35 | -73.65 | -0.78% | 9,479.81 | 9,493.99 | 9,405.01 | 81,744,255 |
