Register for real-time alerts, custom portfolio, and market movers
DJUSFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 534.78 | -2.12 | -0.39% | 538.53 | 539.25 | 534.75 | 57,659,533 |
| May 09 2024 | 536.90 | 3.38 | 0.63% | 534.00 | 536.98 | 532.34 | 69,697,409 |
| May 08 2024 | 533.52 | -4.59 | -0.85% | 538.11 | 538.74 | 531.44 | 96,114,651 |
| May 07 2024 | 538.11 | 4.63 | 0.87% | 534.48 | 538.75 | 533.87 | 68,003,582 |
| May 06 2024 | 533.48 | 4.93 | 0.93% | 529.92 | 534.04 | 529.92 | 59,490,721 |
| May 03 2024 | 528.55 | 0.62 | 0.12% | 534.55 | 535.57 | 526.44 | 84,471,997 |
| May 02 2024 | 527.93 | 3.76 | 0.72% | 528.18 | 528.93 | 522.54 | 66,625,127 |
| May 01 2024 | 524.17 | -9.85 | -1.84% | 536.98 | 536.98 | 524.10 | 88,319,839 |
| Apr 30 2024 | 534.02 | -6.13 | -1.13% | 541.21 | 541.86 | 533.97 | 85,496,371 |
| Apr 29 2024 | 540.15 | 2.14 | 0.40% | 539.15 | 542.44 | 538.09 | 58,193,885 |
| Apr 26 2024 | 538.01 | 2.48 | 0.46% | 534.27 | 542.39 | 533.67 | 53,763,001 |
| Apr 25 2024 | 535.53 | -3.85 | -0.71% | 536.42 | 537.23 | 529.86 | 55,694,150 |
| Apr 24 2024 | 539.38 | -2.60 | -0.48% | 540.79 | 541.47 | 536.81 | 46,744,533 |
| Apr 23 2024 | 541.98 | 10.26 | 1.93% | 532.41 | 543.00 | 532.41 | 57,937,346 |
| Apr 22 2024 | 531.72 | 5.53 | 1.05% | 527.02 | 534.87 | 526.95 | 49,634,179 |
| Apr 19 2024 | 526.19 | 1.93 | 0.37% | 524.38 | 527.64 | 523.94 | 56,588,431 |
| Apr 18 2024 | 524.26 | -3.36 | -0.64% | 529.31 | 530.51 | 523.04 | 52,901,108 |
| Apr 17 2024 | 527.62 | -1.30 | -0.25% | 530.27 | 532.70 | 525.41 | 46,976,259 |
| Apr 16 2024 | 528.92 | -1.79 | -0.34% | 530.58 | 533.34 | 528.36 | 49,213,812 |
| Apr 15 2024 | 530.71 | -8.02 | -1.49% | 542.94 | 544.95 | 529.39 | 53,385,120 |
| Apr 12 2024 | 538.73 | -7.95 | -1.45% | 543.58 | 543.78 | 536.13 | 51,878,641 |
| Apr 11 2024 | 546.68 | 0.00 | 0.00% | 547.25 | 548.74 | 540.94 | 46,299,994 |
| Apr 10 2024 | 546.68 | -9.45 | -1.70% | 549.85 | 549.85 | 544.32 | 46,259,615 |
| Apr 09 2024 | 556.13 | 4.15 | 0.75% | 553.40 | 556.21 | 550.39 | 44,082,281 |
| Apr 08 2024 | 551.98 | 5.28 | 0.97% | 547.07 | 552.87 | 547.07 | 45,229,421 |
| Apr 05 2024 | 546.70 | 6.89 | 1.28% | 541.10 | 547.98 | 539.30 | 49,275,434 |
| Apr 04 2024 | 539.81 | -9.33 | -1.70% | 551.86 | 554.61 | 539.18 | 67,866,901 |
| Apr 03 2024 | 549.14 | -2.08 | -0.38% | 551.05 | 551.61 | 548.38 | 50,065,841 |
| Apr 02 2024 | 551.22 | -1.05 | -0.19% | 546.37 | 551.71 | 543.38 | 59,835,103 |
| Apr 01 2024 | 552.27 | -10.68 | -1.90% | 562.33 | 562.81 | 552.18 | 52,234,748 |
| Mar 28 2024 | 562.95 | 4.55 | 0.81% | 559.46 | 563.98 | 559.46 | 57,888,451 |
| Mar 27 2024 | 558.40 | 2.79 | 0.50% | 559.46 | 561.77 | 554.58 | 62,375,019 |
| Mar 26 2024 | 555.61 | 4.21 | 0.76% | 553.03 | 557.50 | 553.03 | 66,210,140 |
| Mar 25 2024 | 551.40 | 1.51 | 0.27% | 551.16 | 553.22 | 549.05 | 48,190,252 |
| Mar 22 2024 | 549.89 | -8.15 | -1.46% | 558.82 | 559.82 | 549.80 | 48,209,787 |
| Mar 21 2024 | 558.04 | 5.37 | 0.97% | 553.67 | 560.73 | 553.67 | 67,215,159 |
| Mar 20 2024 | 552.67 | 8.87 | 1.63% | 545.16 | 553.45 | 543.38 | 56,965,651 |
| Mar 19 2024 | 543.80 | 1.81 | 0.33% | 541.64 | 544.29 | 539.10 | 53,742,081 |
| Mar 18 2024 | 541.99 | 3.77 | 0.70% | 538.31 | 544.01 | 538.31 | 59,606,921 |
| Mar 15 2024 | 538.22 | -2.17 | -0.40% | 537.78 | 542.14 | 536.47 | 102,611,434 |
| Mar 14 2024 | 540.39 | -6.68 | -1.22% | 546.85 | 547.87 | 537.04 | 85,026,531 |
| Mar 13 2024 | 547.07 | 4.55 | 0.84% | 541.67 | 550.83 | 541.60 | 82,329,194 |
| Mar 12 2024 | 542.52 | 1.85 | 0.34% | 540.71 | 543.97 | 537.48 | 57,853,833 |
| Mar 11 2024 | 540.67 | 1.47 | 0.27% | 539.14 | 543.17 | 537.96 | 58,432,233 |
| Mar 08 2024 | 539.20 | 2.98 | 0.56% | 536.91 | 541.80 | 536.41 | 74,376,870 |
| Mar 07 2024 | 536.22 | 2.17 | 0.41% | 536.84 | 538.19 | 533.55 | 63,113,306 |
| Mar 06 2024 | 534.05 | 2.42 | 0.46% | 534.00 | 539.03 | 532.94 | 66,374,155 |
| Mar 05 2024 | 531.63 | -6.53 | -1.21% | 537.48 | 537.49 | 529.69 | 72,265,723 |
| Mar 04 2024 | 538.16 | -2.82 | -0.52% | 541.65 | 542.46 | 536.39 | 77,386,112 |
| Mar 01 2024 | 540.98 | 0.28 | 0.05% | 540.02 | 543.09 | 539.35 | 73,663,985 |
| Feb 29 2024 | 540.70 | 2.93 | 0.54% | 539.41 | 542.77 | 538.95 | 104,020,806 |
| Feb 28 2024 | 537.77 | -2.48 | -0.46% | 538.61 | 542.19 | 536.37 | 75,823,245 |
| Feb 27 2024 | 540.25 | 1.96 | 0.36% | 539.66 | 540.42 | 537.31 | 70,747,855 |
| Feb 26 2024 | 538.29 | -2.04 | -0.38% | 538.55 | 541.55 | 537.04 | 74,709,703 |
| Feb 23 2024 | 540.33 | 9.22 | 1.74% | 539.04 | 543.43 | 538.82 | 114,140,856 |
| Feb 22 2024 | 531.11 | 6.71 | 1.28% | 526.81 | 532.44 | 526.81 | 82,121,801 |
| Feb 21 2024 | 524.40 | -2.31 | -0.44% | 526.14 | 526.14 | 520.62 | 69,615,123 |
| Feb 20 2024 | 526.71 | -2.05 | -0.39% | 526.80 | 529.21 | 525.19 | 75,063,416 |
| Feb 16 2024 | 528.76 | -3.49 | -0.66% | 530.23 | 532.76 | 528.07 | 97,875,315 |
| Feb 15 2024 | 532.25 | 6.04 | 1.15% | 527.91 | 533.65 | 527.65 | 82,563,101 |
| Feb 14 2024 | 526.21 | 8.16 | 1.58% | 521.00 | 526.44 | 519.94 | 69,982,583 |
| Feb 13 2024 | 518.05 | -9.39 | -1.78% | 522.33 | 522.33 | 514.31 | 87,255,378 |
| Feb 12 2024 | 527.44 | 3.36 | 0.64% | 523.95 | 529.13 | 523.51 | 91,967,619 |
