Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSLW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,654.59 | 1.16 | 0.07% | 1,659.23 | 1,660.77 | 1,651.90 | 0 |
| May 09 2024 | 1,653.43 | 14.53 | 0.89% | 1,639.53 | 1,653.73 | 1,637.57 | 0 |
| May 08 2024 | 1,638.90 | -2.26 | -0.14% | 1,635.01 | 1,640.48 | 1,632.83 | 0 |
| May 07 2024 | 1,641.16 | 1.24 | 0.08% | 1,641.82 | 1,647.18 | 1,640.71 | 0 |
| May 06 2024 | 1,639.92 | 17.75 | 1.09% | 1,632.21 | 1,640.01 | 1,629.81 | 0 |
| May 03 2024 | 1,622.17 | 11.32 | 0.70% | 1,626.93 | 1,631.95 | 1,616.68 | 0 |
| May 02 2024 | 1,610.85 | 14.49 | 0.91% | 1,606.63 | 1,614.36 | 1,591.49 | 0 |
| May 01 2024 | 1,596.36 | -3.38 | -0.21% | 1,595.30 | 1,620.30 | 1,590.94 | 0 |
| Apr 30 2024 | 1,599.74 | -29.69 | -1.82% | 1,618.97 | 1,621.97 | 1,599.53 | 0 |
| Apr 29 2024 | 1,629.43 | 10.24 | 0.63% | 1,623.40 | 1,630.57 | 1,621.65 | 0 |
| Apr 26 2024 | 1,619.19 | 4.31 | 0.27% | 1,614.58 | 1,624.28 | 1,613.39 | 0 |
| Apr 25 2024 | 1,614.88 | -1.81 | -0.11% | 1,606.73 | 1,618.66 | 1,594.32 | 0 |
| Apr 24 2024 | 1,616.69 | 1.85 | 0.11% | 1,613.93 | 1,622.14 | 1,607.19 | 0 |
| Apr 23 2024 | 1,614.84 | 17.33 | 1.08% | 1,600.81 | 1,618.85 | 1,599.69 | 0 |
| Apr 22 2024 | 1,597.51 | 13.66 | 0.86% | 1,590.23 | 1,606.27 | 1,581.88 | 0 |
| Apr 19 2024 | 1,583.85 | 0.23 | 0.01% | 1,585.06 | 1,593.04 | 1,577.91 | 0 |
| Apr 18 2024 | 1,583.62 | -2.27 | -0.14% | 1,592.34 | 1,599.12 | 1,579.69 | 0 |
| Apr 17 2024 | 1,585.89 | -7.41 | -0.47% | 1,600.62 | 1,601.78 | 1,581.64 | 0 |
| Apr 16 2024 | 1,593.30 | -7.90 | -0.49% | 1,597.34 | 1,600.86 | 1,585.57 | 0 |
| Apr 15 2024 | 1,601.20 | -19.18 | -1.18% | 1,634.71 | 1,637.62 | 1,596.50 | 0 |
| Apr 12 2024 | 1,620.38 | -27.54 | -1.67% | 1,638.49 | 1,641.21 | 1,615.68 | 0 |
| Apr 11 2024 | 1,647.92 | 0.99 | 0.06% | 1,651.00 | 1,653.00 | 1,636.12 | 0 |
| Apr 10 2024 | 1,646.93 | -26.17 | -1.56% | 1,648.46 | 1,657.18 | 1,641.00 | 0 |
| Apr 09 2024 | 1,673.10 | 3.29 | 0.20% | 1,674.70 | 1,678.49 | 1,658.52 | 0 |
| Apr 08 2024 | 1,669.81 | 4.44 | 0.27% | 1,669.32 | 1,674.81 | 1,665.95 | 0 |
| Apr 05 2024 | 1,665.37 | 14.64 | 0.89% | 1,651.79 | 1,669.50 | 1,651.04 | 0 |
| Apr 04 2024 | 1,650.73 | -18.11 | -1.09% | 1,681.09 | 1,684.91 | 1,648.18 | 0 |
| Apr 03 2024 | 1,668.84 | 5.32 | 0.32% | 1,660.73 | 1,672.39 | 1,660.73 | 0 |
| Apr 02 2024 | 1,663.52 | -15.36 | -0.91% | 1,667.73 | 1,667.73 | 1,658.17 | 0 |
| Apr 01 2024 | 1,678.88 | -10.81 | -0.64% | 1,689.96 | 1,690.30 | 1,676.98 | 0 |
| Mar 28 2024 | 1,689.69 | 5.81 | 0.35% | 1,686.94 | 1,692.50 | 1,686.65 | 0 |
| Mar 27 2024 | 1,683.88 | 22.68 | 1.37% | 1,671.78 | 1,684.00 | 1,669.74 | 0 |
| Mar 26 2024 | 1,661.20 | -1.29 | -0.08% | 1,667.54 | 1,670.29 | 1,661.09 | 0 |
| Mar 25 2024 | 1,662.49 | -1.22 | -0.07% | 1,664.64 | 1,668.77 | 1,662.19 | 0 |
| Mar 22 2024 | 1,663.71 | -12.16 | -0.73% | 1,675.34 | 1,676.20 | 1,662.64 | 0 |
| Mar 21 2024 | 1,675.87 | 14.88 | 0.90% | 1,669.73 | 1,680.17 | 1,669.23 | 0 |
| Mar 20 2024 | 1,660.99 | 17.96 | 1.09% | 1,641.94 | 1,663.25 | 1,641.16 | 0 |
| Mar 19 2024 | 1,643.03 | 9.59 | 0.59% | 1,630.02 | 1,643.68 | 1,629.63 | 0 |
| Mar 18 2024 | 1,633.44 | 2.20 | 0.13% | 1,635.75 | 1,639.23 | 1,630.91 | 0 |
| Mar 15 2024 | 1,631.24 | -1.54 | -0.09% | 1,623.10 | 1,637.86 | 1,623.10 | 0 |
| Mar 14 2024 | 1,632.78 | -17.56 | -1.06% | 1,648.86 | 1,650.49 | 1,622.75 | 0 |
| Mar 13 2024 | 1,650.34 | 1.82 | 0.11% | 1,649.03 | 1,656.60 | 1,646.60 | 0 |
| Mar 12 2024 | 1,648.52 | 5.65 | 0.34% | 1,644.62 | 1,650.78 | 1,637.70 | 0 |
| Mar 11 2024 | 1,642.87 | -0.89 | -0.05% | 1,639.44 | 1,644.30 | 1,632.69 | 0 |
| Mar 08 2024 | 1,643.76 | -5.05 | -0.31% | 1,652.85 | 1,659.92 | 1,640.83 | 0 |
| Mar 07 2024 | 1,648.81 | 14.47 | 0.89% | 1,643.80 | 1,650.43 | 1,643.31 | 0 |
| Mar 06 2024 | 1,634.34 | 13.20 | 0.81% | 1,634.84 | 1,639.74 | 1,629.76 | 0 |
| Mar 05 2024 | 1,621.14 | -12.83 | -0.79% | 1,626.98 | 1,634.22 | 1,615.20 | 0 |
| Mar 04 2024 | 1,633.97 | 5.96 | 0.37% | 1,630.57 | 1,638.70 | 1,629.75 | 0 |
| Mar 01 2024 | 1,628.01 | 10.52 | 0.65% | 1,617.97 | 1,628.71 | 1,611.17 | 0 |
| Feb 29 2024 | 1,617.49 | 10.12 | 0.63% | 1,615.62 | 1,619.69 | 1,607.65 | 0 |
| Feb 28 2024 | 1,607.37 | 0.35 | 0.02% | 1,602.67 | 1,611.54 | 1,600.76 | 0 |
| Feb 27 2024 | 1,607.02 | 8.45 | 0.53% | 1,604.75 | 1,607.62 | 1,602.50 | 0 |
| Feb 26 2024 | 1,598.57 | -2.52 | -0.16% | 1,600.02 | 1,607.10 | 1,597.00 | 0 |
| Feb 23 2024 | 1,601.09 | 4.26 | 0.27% | 1,599.01 | 1,605.14 | 1,597.32 | 0 |
| Feb 22 2024 | 1,596.83 | 19.72 | 1.25% | 1,587.27 | 1,599.83 | 1,585.21 | 0 |
| Feb 21 2024 | 1,577.11 | 0.90 | 0.06% | 1,570.51 | 1,577.66 | 1,567.44 | 0 |
| Feb 20 2024 | 1,576.21 | -9.00 | -0.57% | 1,576.25 | 1,578.37 | 1,571.96 | 0 |
| Feb 16 2024 | 1,585.21 | -9.76 | -0.61% | 1,590.82 | 1,597.26 | 1,584.35 | 0 |
| Feb 15 2024 | 1,594.97 | 19.74 | 1.25% | 1,581.87 | 1,596.66 | 1,581.53 | 0 |
| Feb 14 2024 | 1,575.23 | 20.91 | 1.35% | 1,564.79 | 1,576.14 | 1,561.14 | 0 |
| Feb 13 2024 | 1,554.32 | -30.41 | -1.92% | 1,560.02 | 1,562.45 | 1,543.35 | 0 |
