Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJUSGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 665.93 | 3.35 | 0.51% | 663.58 | 666.52 | 662.39 | 31,274,612 |
| May 09 2024 | 662.58 | 5.35 | 0.81% | 658.30 | 662.73 | 655.97 | 32,183,085 |
| May 08 2024 | 657.23 | 4.28 | 0.66% | 652.32 | 657.68 | 651.11 | 33,637,486 |
| May 07 2024 | 652.95 | 4.75 | 0.73% | 648.57 | 654.95 | 648.57 | 56,728,667 |
| May 06 2024 | 648.20 | 0.51 | 0.08% | 648.40 | 651.73 | 646.41 | 30,215,032 |
| May 03 2024 | 647.69 | 5.65 | 0.88% | 645.77 | 649.20 | 643.48 | 33,699,482 |
| May 02 2024 | 642.04 | -0.23 | -0.04% | 644.43 | 647.51 | 639.00 | 46,303,675 |
| May 01 2024 | 642.27 | 8.37 | 1.32% | 636.38 | 649.38 | 636.38 | 66,780,542 |
| Apr 30 2024 | 633.90 | -0.93 | -0.15% | 637.54 | 641.78 | 632.02 | 63,269,809 |
| Apr 29 2024 | 634.83 | 4.91 | 0.78% | 632.31 | 636.07 | 631.58 | 39,120,646 |
| Apr 26 2024 | 629.92 | 5.83 | 0.93% | 622.39 | 630.88 | 622.39 | 34,349,917 |
| Apr 25 2024 | 624.09 | -3.95 | -0.63% | 633.56 | 633.56 | 619.29 | 36,007,466 |
| Apr 24 2024 | 628.04 | -1.37 | -0.22% | 626.65 | 630.57 | 624.91 | 33,483,001 |
| Apr 23 2024 | 629.41 | -1.79 | -0.28% | 630.65 | 633.10 | 628.99 | 30,649,730 |
| Apr 22 2024 | 631.20 | 2.60 | 0.41% | 630.30 | 633.62 | 626.27 | 28,833,881 |
| Apr 19 2024 | 628.60 | 7.11 | 1.14% | 623.06 | 628.90 | 621.10 | 40,984,600 |
| Apr 18 2024 | 621.49 | 2.89 | 0.47% | 620.11 | 624.55 | 618.79 | 24,962,523 |
| Apr 17 2024 | 618.60 | -2.26 | -0.36% | 624.24 | 625.99 | 617.48 | 28,061,821 |
| Apr 16 2024 | 620.86 | -6.47 | -1.03% | 625.56 | 625.56 | 619.02 | 32,612,940 |
| Apr 15 2024 | 627.33 | -4.36 | -0.69% | 634.95 | 640.18 | 624.85 | 28,560,114 |
| Apr 12 2024 | 631.69 | -8.78 | -1.37% | 638.65 | 638.65 | 629.02 | 31,061,525 |
| Apr 11 2024 | 640.47 | 0.79 | 0.12% | 640.06 | 642.28 | 636.17 | 23,823,506 |
| Apr 10 2024 | 639.68 | -6.98 | -1.08% | 639.88 | 640.35 | 634.43 | 32,156,318 |
| Apr 09 2024 | 646.66 | 4.52 | 0.70% | 643.13 | 647.18 | 640.40 | 28,077,602 |
| Apr 08 2024 | 642.14 | 2.33 | 0.36% | 639.90 | 645.22 | 639.90 | 30,987,246 |
| Apr 05 2024 | 639.81 | 1.86 | 0.29% | 637.60 | 642.25 | 635.53 | 22,876,163 |
| Apr 04 2024 | 637.95 | -6.30 | -0.98% | 644.57 | 651.28 | 636.96 | 40,039,942 |
| Apr 03 2024 | 644.25 | -4.02 | -0.62% | 647.94 | 651.17 | 643.36 | 36,547,570 |
| Apr 02 2024 | 648.27 | -9.71 | -1.48% | 610.53 | 661.18 | 609.69 | 80,814,641 |
| Apr 01 2024 | 657.98 | 0.29 | 0.04% | 657.82 | 660.19 | 652.38 | 53,986,483 |
| Mar 28 2024 | 657.69 | -4.72 | -0.71% | 662.78 | 662.78 | 655.96 | 43,015,206 |
| Mar 27 2024 | 662.41 | 16.51 | 2.56% | 647.93 | 662.68 | 647.93 | 49,720,079 |
| Mar 26 2024 | 645.90 | -0.21 | -0.03% | 646.11 | 650.34 | 644.47 | 52,710,327 |
| Mar 25 2024 | 646.11 | -3.58 | -0.55% | 649.09 | 650.84 | 645.49 | 33,084,939 |
| Mar 22 2024 | 649.69 | -3.96 | -0.61% | 653.67 | 655.25 | 649.60 | 31,387,749 |
| Mar 21 2024 | 653.65 | 5.12 | 0.79% | 649.62 | 655.48 | 648.51 | 35,124,002 |
| Mar 20 2024 | 648.53 | 4.71 | 0.73% | 643.35 | 650.36 | 641.88 | 41,703,924 |
| Mar 19 2024 | 643.82 | 9.25 | 1.46% | 635.09 | 644.77 | 634.72 | 48,817,035 |
| Mar 18 2024 | 634.57 | -1.14 | -0.18% | 637.04 | 639.29 | 634.28 | 38,144,411 |
| Mar 15 2024 | 635.71 | 5.40 | 0.86% | 630.44 | 637.24 | 628.51 | 124,359,464 |
| Mar 14 2024 | 630.31 | -8.92 | -1.40% | 637.72 | 638.73 | 626.39 | 45,581,390 |
| Mar 13 2024 | 639.23 | 7.57 | 1.20% | 629.72 | 640.68 | 629.72 | 40,717,654 |
| Mar 12 2024 | 631.66 | 3.20 | 0.51% | 632.51 | 633.48 | 626.80 | 43,016,433 |
| Mar 11 2024 | 628.46 | -0.79 | -0.13% | 628.56 | 630.84 | 621.10 | 32,037,418 |
| Mar 08 2024 | 629.25 | 2.06 | 0.33% | 627.32 | 641.31 | 627.32 | 44,090,138 |
| Mar 07 2024 | 627.19 | 13.66 | 2.23% | 619.28 | 627.60 | 619.19 | 41,862,604 |
| Mar 06 2024 | 613.53 | 4.49 | 0.74% | 612.58 | 617.38 | 612.10 | 32,729,568 |
| Mar 05 2024 | 609.04 | -4.90 | -0.80% | 613.74 | 616.81 | 606.11 | 34,322,252 |
| Mar 04 2024 | 613.94 | 4.36 | 0.72% | 610.88 | 617.10 | 610.88 | 42,631,939 |
| Mar 01 2024 | 609.58 | 1.75 | 0.29% | 606.77 | 610.87 | 604.68 | 34,615,369 |
| Feb 29 2024 | 607.83 | 5.52 | 0.92% | 603.58 | 608.66 | 603.40 | 55,945,979 |
| Feb 28 2024 | 602.31 | 0.92 | 0.15% | 601.08 | 604.63 | 599.64 | 36,757,198 |
| Feb 27 2024 | 601.39 | -1.54 | -0.26% | 603.16 | 604.29 | 598.93 | 36,330,751 |
| Feb 26 2024 | 602.93 | -1.45 | -0.24% | 604.01 | 605.32 | 601.72 | 34,814,105 |
| Feb 23 2024 | 604.38 | 3.08 | 0.51% | 602.56 | 606.52 | 602.56 | 30,640,097 |
| Feb 22 2024 | 601.30 | 6.36 | 1.07% | 596.18 | 602.93 | 595.76 | 39,735,261 |
| Feb 21 2024 | 594.94 | 1.98 | 0.33% | 593.52 | 595.18 | 590.40 | 36,217,843 |
| Feb 20 2024 | 592.96 | 2.01 | 0.34% | 591.30 | 595.45 | 590.96 | 43,765,060 |
| Feb 16 2024 | 590.95 | 0.01 | 0.00% | 590.86 | 594.49 | 589.65 | 41,649,143 |
| Feb 15 2024 | 590.94 | 6.09 | 1.04% | 585.96 | 591.52 | 585.31 | 35,796,076 |
| Feb 14 2024 | 584.85 | 8.61 | 1.49% | 576.83 | 585.18 | 576.83 | 41,677,395 |
| Feb 13 2024 | 576.24 | -5.27 | -0.91% | 578.66 | 578.66 | 570.67 | 49,000,371 |
| Feb 12 2024 | 581.51 | 5.86 | 1.02% | 575.09 | 583.17 | 575.09 | 35,269,797 |
