Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJUSLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 704.68 | 6.51 | 0.93% | 697.20 | 704.80 | 697.20 | 32,791,659 |
| May 17 2024 | 698.17 | -0.54 | -0.08% | 703.43 | 703.94 | 693.71 | 34,112,540 |
| May 16 2024 | 698.71 | -6.94 | -0.98% | 705.45 | 706.04 | 698.33 | 40,026,186 |
| May 15 2024 | 705.65 | 6.12 | 0.87% | 701.42 | 705.95 | 698.44 | 35,848,681 |
| May 14 2024 | 699.53 | 7.05 | 1.02% | 694.74 | 701.42 | 694.74 | 51,379,063 |
| May 13 2024 | 692.48 | -2.76 | -0.40% | 697.89 | 703.09 | 692.27 | 44,365,671 |
| May 10 2024 | 695.24 | 1.92 | 0.28% | 693.06 | 696.36 | 690.66 | 48,300,002 |
| May 09 2024 | 693.32 | -16.77 | -2.36% | 686.08 | 694.32 | 685.48 | 116,161,021 |
| May 08 2024 | 710.09 | -16.19 | -2.23% | 718.78 | 721.92 | 710.07 | 49,609,359 |
| May 07 2024 | 726.28 | 2.85 | 0.39% | 725.03 | 731.82 | 723.55 | 79,706,343 |
| May 06 2024 | 723.43 | 9.12 | 1.28% | 716.52 | 723.60 | 716.23 | 42,172,762 |
| May 03 2024 | 714.31 | 11.88 | 1.69% | 708.45 | 718.83 | 708.45 | 54,370,288 |
| May 02 2024 | 702.43 | 4.93 | 0.71% | 702.29 | 707.05 | 692.97 | 78,644,797 |
| May 01 2024 | 697.50 | 1.98 | 0.28% | 694.66 | 709.43 | 692.62 | 37,802,764 |
| Apr 30 2024 | 695.52 | -12.71 | -1.79% | 701.98 | 703.30 | 695.43 | 29,624,740 |
| Apr 29 2024 | 708.23 | 3.80 | 0.54% | 704.79 | 710.42 | 704.79 | 30,854,293 |
| Apr 26 2024 | 704.43 | 4.22 | 0.60% | 699.28 | 709.04 | 698.62 | 25,631,603 |
| Apr 25 2024 | 700.21 | -5.87 | -0.83% | 702.45 | 702.45 | 688.12 | 35,386,671 |
| Apr 24 2024 | 706.08 | 4.52 | 0.64% | 706.03 | 712.21 | 700.61 | 39,618,204 |
| Apr 23 2024 | 701.56 | 10.23 | 1.48% | 697.02 | 706.72 | 694.67 | 34,407,889 |
| Apr 22 2024 | 691.33 | 1.28 | 0.19% | 691.02 | 695.99 | 689.04 | 32,572,186 |
| Apr 19 2024 | 690.05 | 2.60 | 0.38% | 686.40 | 692.31 | 685.16 | 28,845,667 |
| Apr 18 2024 | 687.45 | -6.41 | -0.92% | 695.81 | 698.73 | 686.29 | 29,774,588 |
| Apr 17 2024 | 693.86 | -6.25 | -0.89% | 701.23 | 704.62 | 693.80 | 29,101,025 |
| Apr 16 2024 | 700.11 | -3.22 | -0.46% | 703.65 | 705.14 | 698.10 | 33,521,529 |
| Apr 15 2024 | 703.33 | -12.46 | -1.74% | 716.83 | 719.50 | 700.88 | 32,351,451 |
| Apr 12 2024 | 715.79 | -11.18 | -1.54% | 723.14 | 723.14 | 714.74 | 24,056,680 |
| Apr 11 2024 | 726.97 | -4.19 | -0.57% | 732.13 | 733.97 | 725.00 | 26,446,612 |
| Apr 10 2024 | 731.16 | -12.14 | -1.63% | 738.52 | 738.52 | 728.60 | 40,550,440 |
| Apr 09 2024 | 743.30 | 6.14 | 0.83% | 737.22 | 746.39 | 737.22 | 24,878,771 |
| Apr 08 2024 | 737.16 | 4.45 | 0.61% | 732.72 | 741.24 | 732.72 | 25,548,278 |
| Apr 05 2024 | 732.71 | 5.94 | 0.82% | 726.29 | 734.03 | 724.53 | 37,545,558 |
| Apr 04 2024 | 726.77 | -6.09 | -0.83% | 736.28 | 742.45 | 724.44 | 35,782,117 |
| Apr 03 2024 | 732.86 | 2.00 | 0.27% | 729.50 | 733.70 | 724.76 | 30,112,019 |
| Apr 02 2024 | 730.86 | -10.32 | -1.39% | 739.26 | 739.26 | 725.55 | 31,792,631 |
| Apr 01 2024 | 741.18 | -0.01 | 0.00% | 740.75 | 741.76 | 736.39 | 31,360,595 |
| Mar 28 2024 | 741.19 | 1.64 | 0.22% | 735.55 | 746.23 | 735.41 | 26,430,005 |
| Mar 27 2024 | 739.55 | 12.29 | 1.69% | 730.36 | 739.65 | 730.36 | 25,704,422 |
| Mar 26 2024 | 727.26 | 1.08 | 0.15% | 729.32 | 732.44 | 726.78 | 30,867,097 |
| Mar 25 2024 | 726.18 | -11.15 | -1.51% | 738.27 | 738.27 | 721.72 | 38,149,389 |
| Mar 22 2024 | 737.33 | -5.12 | -0.69% | 743.05 | 743.05 | 735.73 | 37,437,994 |
| Mar 21 2024 | 742.45 | 8.64 | 1.18% | 736.71 | 746.74 | 735.07 | 30,278,538 |
| Mar 20 2024 | 733.81 | 10.09 | 1.39% | 724.41 | 735.59 | 722.65 | 42,534,668 |
| Mar 19 2024 | 723.72 | 7.10 | 0.99% | 716.10 | 724.73 | 713.75 | 27,773,165 |
| Mar 18 2024 | 716.62 | -11.96 | -1.64% | 728.55 | 729.08 | 716.09 | 37,910,825 |
| Mar 15 2024 | 728.58 | -2.40 | -0.33% | 729.19 | 732.17 | 726.08 | 58,609,805 |
| Mar 14 2024 | 730.98 | -10.97 | -1.48% | 740.78 | 742.19 | 726.09 | 36,419,006 |
| Mar 13 2024 | 741.95 | 0.42 | 0.06% | 741.21 | 748.96 | 739.33 | 31,598,564 |
| Mar 12 2024 | 741.53 | -5.61 | -0.75% | 742.41 | 745.89 | 735.27 | 31,053,270 |
| Mar 11 2024 | 747.14 | 8.41 | 1.14% | 737.43 | 752.46 | 736.88 | 31,799,185 |
| Mar 08 2024 | 738.73 | -0.37 | -0.05% | 740.04 | 748.64 | 735.65 | 32,560,308 |
| Mar 07 2024 | 739.10 | 5.37 | 0.73% | 737.20 | 743.68 | 733.57 | 35,244,972 |
| Mar 06 2024 | 733.73 | 0.63 | 0.09% | 736.95 | 741.13 | 731.22 | 28,851,048 |
| Mar 05 2024 | 733.10 | -6.94 | -0.94% | 735.49 | 735.92 | 727.16 | 30,199,034 |
| Mar 04 2024 | 740.04 | -13.44 | -1.78% | 752.48 | 752.77 | 739.92 | 30,834,594 |
| Mar 01 2024 | 753.48 | 10.91 | 1.47% | 741.49 | 754.10 | 737.86 | 28,801,157 |
| Feb 29 2024 | 742.57 | -1.15 | -0.15% | 744.69 | 748.70 | 739.97 | 35,314,513 |
| Feb 28 2024 | 743.72 | -0.18 | -0.02% | 742.02 | 743.93 | 734.52 | 29,874,608 |
| Feb 27 2024 | 743.90 | -3.39 | -0.45% | 748.68 | 749.35 | 740.15 | 35,817,362 |
| Feb 26 2024 | 747.29 | -3.06 | -0.41% | 749.95 | 751.47 | 746.10 | 35,244,064 |
| Feb 23 2024 | 750.35 | -4.43 | -0.59% | 754.79 | 755.43 | 749.82 | 30,147,654 |
| Feb 22 2024 | 754.78 | 7.32 | 0.98% | 744.70 | 758.81 | 744.70 | 29,039,587 |
| Feb 21 2024 | 747.46 | -1.30 | -0.17% | 745.76 | 747.61 | 742.50 | 29,277,252 |
