Register for real-time alerts, custom portfolio, and market movers
DJUSFO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 445.90 | 4.84 | 1.10% | 441.27 | 446.07 | 440.71 | 39,629,702 |
| May 09 2024 | 441.06 | 0.93 | 0.21% | 440.72 | 441.26 | 437.16 | 38,045,777 |
| May 08 2024 | 440.13 | -0.32 | -0.07% | 440.49 | 442.07 | 439.37 | 46,136,293 |
| May 07 2024 | 440.45 | 5.41 | 1.24% | 436.36 | 440.59 | 436.36 | 44,385,313 |
| May 06 2024 | 435.04 | -1.81 | -0.41% | 437.23 | 437.52 | 431.48 | 56,571,132 |
| May 03 2024 | 436.85 | -1.90 | -0.43% | 439.18 | 439.57 | 434.47 | 51,962,279 |
| May 02 2024 | 438.75 | 3.98 | 0.92% | 436.90 | 440.42 | 436.62 | 60,419,348 |
| May 01 2024 | 434.77 | -6.18 | -1.40% | 438.54 | 438.54 | 432.48 | 67,946,881 |
| Apr 30 2024 | 440.95 | -1.75 | -0.40% | 442.37 | 443.13 | 439.57 | 68,273,779 |
| Apr 29 2024 | 442.70 | 4.46 | 1.02% | 438.72 | 442.72 | 438.40 | 48,259,121 |
| Apr 26 2024 | 438.24 | -2.75 | -0.62% | 439.24 | 442.03 | 438.24 | 45,879,219 |
| Apr 25 2024 | 440.99 | -2.83 | -0.64% | 444.05 | 445.94 | 439.59 | 52,504,006 |
| Apr 24 2024 | 443.82 | 2.73 | 0.62% | 437.91 | 444.51 | 435.52 | 63,699,520 |
| Apr 23 2024 | 441.09 | 2.33 | 0.53% | 438.48 | 441.39 | 437.66 | 54,115,367 |
| Apr 22 2024 | 438.76 | 4.94 | 1.14% | 434.48 | 439.31 | 433.88 | 49,701,844 |
| Apr 19 2024 | 433.82 | 6.50 | 1.52% | 427.58 | 433.99 | 427.41 | 62,464,083 |
| Apr 18 2024 | 427.32 | 3.99 | 0.94% | 424.14 | 427.95 | 423.64 | 46,557,472 |
| Apr 17 2024 | 423.33 | 1.89 | 0.45% | 422.60 | 424.54 | 421.08 | 46,087,965 |
| Apr 16 2024 | 421.44 | 1.24 | 0.30% | 420.80 | 422.37 | 419.07 | 53,424,522 |
| Apr 15 2024 | 420.20 | -0.54 | -0.13% | 422.45 | 424.28 | 418.11 | 52,622,467 |
| Apr 12 2024 | 420.74 | -6.45 | -1.51% | 426.75 | 426.75 | 419.78 | 47,279,627 |
| Apr 11 2024 | 427.19 | -3.83 | -0.89% | 431.96 | 432.94 | 425.39 | 54,754,214 |
| Apr 10 2024 | 431.02 | -5.57 | -1.28% | 435.74 | 435.74 | 428.43 | 50,512,949 |
| Apr 09 2024 | 436.59 | 2.32 | 0.53% | 434.84 | 436.64 | 432.87 | 50,811,159 |
| Apr 08 2024 | 434.27 | -0.46 | -0.11% | 434.80 | 437.32 | 434.04 | 52,470,410 |
| Apr 05 2024 | 434.73 | -1.95 | -0.45% | 436.00 | 436.49 | 433.27 | 62,645,411 |
| Apr 04 2024 | 436.68 | 1.08 | 0.25% | 435.13 | 438.17 | 433.85 | 89,551,586 |
| Apr 03 2024 | 435.60 | -7.07 | -1.60% | 442.17 | 442.17 | 435.48 | 61,487,867 |
| Apr 02 2024 | 442.67 | 0.46 | 0.10% | 442.50 | 444.77 | 441.17 | 58,490,053 |
| Apr 01 2024 | 442.21 | -0.70 | -0.16% | 442.96 | 443.56 | 440.47 | 51,609,613 |
| Mar 28 2024 | 442.91 | 0.97 | 0.22% | 442.68 | 445.21 | 442.68 | 55,337,635 |
| Mar 27 2024 | 441.94 | 4.47 | 1.02% | 438.33 | 442.28 | 438.33 | 51,474,577 |
| Mar 26 2024 | 437.47 | 0.17 | 0.04% | 437.63 | 439.64 | 436.89 | 63,199,661 |
| Mar 25 2024 | 437.30 | -2.73 | -0.62% | 440.68 | 441.36 | 436.86 | 48,581,883 |
| Mar 22 2024 | 440.03 | 0.31 | 0.07% | 440.30 | 441.47 | 438.91 | 50,352,759 |
| Mar 21 2024 | 439.72 | 2.43 | 0.56% | 437.36 | 440.91 | 435.89 | 52,458,911 |
| Mar 20 2024 | 437.29 | -0.65 | -0.15% | 441.75 | 442.39 | 434.69 | 59,804,720 |
| Mar 19 2024 | 437.94 | 5.69 | 1.32% | 432.52 | 438.23 | 432.52 | 61,234,673 |
| Mar 18 2024 | 432.25 | 4.56 | 1.07% | 427.80 | 434.62 | 427.37 | 66,743,926 |
| Mar 15 2024 | 427.69 | 2.04 | 0.48% | 424.92 | 428.57 | 424.70 | 151,426,466 |
| Mar 14 2024 | 425.65 | -3.71 | -0.86% | 428.59 | 429.53 | 423.36 | 62,202,039 |
| Mar 13 2024 | 429.36 | 0.95 | 0.22% | 429.96 | 433.23 | 428.54 | 67,356,141 |
| Mar 12 2024 | 428.41 | -0.54 | -0.13% | 429.97 | 431.51 | 427.65 | 51,511,475 |
| Mar 11 2024 | 428.95 | 4.11 | 0.97% | 425.50 | 429.77 | 425.50 | 46,376,285 |
| Mar 08 2024 | 424.84 | 4.24 | 1.01% | 420.09 | 425.89 | 419.23 | 44,871,148 |
| Mar 07 2024 | 420.60 | -3.45 | -0.81% | 424.88 | 425.48 | 420.09 | 56,670,274 |
| Mar 06 2024 | 424.05 | 3.33 | 0.79% | 421.55 | 424.84 | 421.55 | 49,794,464 |
| Mar 05 2024 | 420.72 | 0.19 | 0.05% | 420.35 | 424.01 | 419.99 | 53,316,804 |
| Mar 04 2024 | 420.53 | -3.05 | -0.72% | 423.19 | 423.19 | 418.16 | 57,321,466 |
| Mar 01 2024 | 423.58 | -1.93 | -0.45% | 425.12 | 425.90 | 422.11 | 56,341,800 |
| Feb 29 2024 | 425.51 | 1.94 | 0.46% | 424.28 | 427.66 | 423.30 | 86,724,566 |
| Feb 28 2024 | 423.57 | -0.06 | -0.01% | 423.93 | 425.42 | 421.87 | 43,673,023 |
| Feb 27 2024 | 423.63 | -2.07 | -0.49% | 426.10 | 427.11 | 422.85 | 48,396,541 |
| Feb 26 2024 | 425.70 | -2.81 | -0.66% | 428.28 | 429.12 | 425.21 | 49,488,194 |
| Feb 23 2024 | 428.51 | -0.11 | -0.03% | 428.15 | 432.34 | 426.91 | 43,633,108 |
| Feb 22 2024 | 428.62 | 0.65 | 0.15% | 425.44 | 428.89 | 421.48 | 55,199,890 |
| Feb 21 2024 | 427.97 | 1.73 | 0.41% | 427.66 | 429.37 | 425.83 | 48,977,675 |
| Feb 20 2024 | 426.24 | 6.55 | 1.56% | 420.02 | 427.44 | 420.02 | 58,447,957 |
| Feb 16 2024 | 419.69 | 0.40 | 0.10% | 419.11 | 420.79 | 415.81 | 52,662,504 |
| Feb 15 2024 | 419.29 | 4.66 | 1.12% | 415.33 | 419.90 | 415.33 | 50,276,064 |
| Feb 14 2024 | 414.63 | -3.57 | -0.85% | 417.08 | 417.56 | 411.37 | 67,908,981 |
| Feb 13 2024 | 418.20 | -5.41 | -1.28% | 423.13 | 425.17 | 416.36 | 64,522,013 |
