Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJUSME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 799.62 | -3.49 | -0.43% | 800.65 | 805.63 | 798.87 | 200,916,963 |
| May 20 2024 | 803.11 | 1.27 | 0.16% | 801.09 | 803.32 | 797.82 | 189,101,524 |
| May 17 2024 | 801.84 | -1.72 | -0.21% | 804.18 | 804.84 | 799.83 | 207,929,343 |
| May 16 2024 | 803.56 | 5.03 | 0.63% | 798.59 | 805.24 | 798.59 | 256,188,155 |
| May 15 2024 | 798.53 | -8.24 | -1.02% | 810.17 | 810.63 | 792.00 | 463,996,610 |
| May 14 2024 | 806.77 | 0.91 | 0.11% | 810.68 | 813.27 | 804.63 | 762,711,260 |
| May 13 2024 | 805.86 | 4.14 | 0.52% | 804.99 | 809.98 | 803.77 | 618,855,637 |
| May 10 2024 | 801.72 | 3.82 | 0.48% | 800.34 | 804.07 | 798.44 | 167,801,936 |
| May 09 2024 | 797.90 | 0.19 | 0.02% | 797.79 | 800.75 | 795.20 | 212,625,642 |
| May 08 2024 | 797.71 | 1.32 | 0.17% | 791.23 | 805.15 | 790.72 | 201,165,061 |
| May 07 2024 | 796.39 | -28.39 | -3.44% | 803.46 | 804.67 | 794.57 | 224,060,565 |
| May 06 2024 | 824.78 | 11.33 | 1.39% | 817.32 | 825.42 | 817.32 | 210,411,269 |
| May 03 2024 | 813.45 | 6.58 | 0.82% | 811.52 | 818.93 | 811.39 | 233,993,553 |
| May 02 2024 | 806.87 | 10.63 | 1.34% | 801.54 | 808.56 | 796.14 | 211,592,688 |
| May 01 2024 | 796.24 | 9.55 | 1.21% | 786.81 | 805.64 | 786.81 | 213,301,751 |
| Apr 30 2024 | 786.69 | -14.47 | -1.81% | 797.67 | 799.01 | 786.39 | 250,311,065 |
| Apr 29 2024 | 801.16 | 2.54 | 0.32% | 800.16 | 805.17 | 799.07 | 159,479,166 |
| Apr 26 2024 | 798.62 | 3.44 | 0.43% | 787.86 | 800.00 | 782.89 | 179,672,784 |
| Apr 25 2024 | 795.18 | -17.86 | -2.20% | 793.50 | 798.26 | 784.37 | 189,262,614 |
| Apr 24 2024 | 813.04 | 1.13 | 0.14% | 809.00 | 814.05 | 808.33 | 134,016,000 |
| Apr 23 2024 | 811.91 | 7.26 | 0.90% | 807.83 | 817.36 | 807.00 | 137,245,452 |
| Apr 22 2024 | 804.65 | 2.24 | 0.28% | 808.08 | 809.22 | 799.35 | 149,378,926 |
| Apr 19 2024 | 802.41 | 4.56 | 0.57% | 798.68 | 803.00 | 795.05 | 199,380,100 |
| Apr 18 2024 | 797.85 | 3.10 | 0.39% | 797.33 | 804.46 | 795.53 | 123,025,414 |
| Apr 17 2024 | 794.75 | -3.47 | -0.43% | 801.59 | 804.18 | 794.53 | 147,149,259 |
| Apr 16 2024 | 798.22 | -1.63 | -0.20% | 796.28 | 801.61 | 793.84 | 175,573,164 |
| Apr 15 2024 | 799.85 | -7.38 | -0.91% | 810.57 | 816.57 | 797.19 | 161,297,981 |
| Apr 12 2024 | 807.23 | -18.38 | -2.23% | 820.10 | 820.51 | 805.71 | 158,377,908 |
| Apr 11 2024 | 825.61 | 6.42 | 0.78% | 823.36 | 829.72 | 816.68 | 161,964,068 |
| Apr 10 2024 | 819.19 | -12.13 | -1.46% | 821.99 | 823.28 | 815.35 | 196,935,333 |
| Apr 09 2024 | 831.32 | 0.47 | 0.06% | 828.93 | 833.59 | 827.76 | 161,745,816 |
| Apr 08 2024 | 830.85 | -1.79 | -0.21% | 832.43 | 834.21 | 828.82 | 183,918,551 |
| Apr 05 2024 | 832.64 | 1.36 | 0.16% | 829.01 | 836.68 | 827.13 | 181,540,218 |
| Apr 04 2024 | 831.28 | -13.17 | -1.56% | 847.48 | 849.98 | 830.54 | 219,193,209 |
| Apr 03 2024 | 844.45 | -8.86 | -1.04% | 851.87 | 856.24 | 840.27 | 262,639,970 |
| Apr 02 2024 | 853.31 | -2.82 | -0.33% | 851.20 | 854.27 | 845.14 | 192,267,509 |
| Apr 01 2024 | 856.13 | -9.68 | -1.12% | 864.28 | 864.28 | 851.60 | 163,277,422 |
| Mar 28 2024 | 865.81 | 4.10 | 0.48% | 863.56 | 870.87 | 863.25 | 165,158,394 |
| Mar 27 2024 | 861.71 | 9.88 | 1.16% | 857.64 | 862.09 | 855.41 | 143,582,507 |
| Mar 26 2024 | 851.83 | -0.17 | -0.02% | 854.12 | 855.92 | 847.88 | 163,728,653 |
| Mar 25 2024 | 852.00 | 10.61 | 1.26% | 845.14 | 852.09 | 844.12 | 128,598,592 |
| Mar 22 2024 | 841.39 | -6.54 | -0.77% | 849.63 | 850.77 | 841.25 | 127,330,757 |
| Mar 21 2024 | 847.93 | 0.55 | 0.06% | 849.93 | 850.92 | 843.79 | 176,715,792 |
| Mar 20 2024 | 847.38 | 9.71 | 1.16% | 837.35 | 847.75 | 836.02 | 181,717,862 |
| Mar 19 2024 | 837.67 | 2.65 | 0.32% | 832.53 | 838.82 | 832.53 | 137,373,456 |
| Mar 18 2024 | 835.02 | 7.36 | 0.89% | 832.12 | 839.84 | 830.47 | 139,460,761 |
| Mar 15 2024 | 827.66 | -2.71 | -0.33% | 829.04 | 835.22 | 827.07 | 287,381,738 |
| Mar 14 2024 | 830.37 | -9.29 | -1.11% | 837.60 | 837.95 | 821.83 | 172,665,807 |
| Mar 13 2024 | 839.66 | 1.87 | 0.22% | 839.41 | 846.16 | 838.96 | 132,013,357 |
| Mar 12 2024 | 837.79 | -3.70 | -0.44% | 844.16 | 844.55 | 833.42 | 170,128,683 |
| Mar 11 2024 | 841.49 | 15.57 | 1.89% | 825.58 | 844.30 | 825.58 | 172,994,860 |
| Mar 08 2024 | 825.92 | 4.53 | 0.55% | 821.72 | 828.62 | 820.78 | 144,101,976 |
| Mar 07 2024 | 821.39 | 2.51 | 0.31% | 823.26 | 823.29 | 816.83 | 161,059,059 |
| Mar 06 2024 | 818.88 | -6.42 | -0.78% | 828.95 | 829.71 | 813.09 | 172,900,137 |
| Mar 05 2024 | 825.30 | -2.88 | -0.35% | 826.14 | 832.78 | 822.79 | 158,805,230 |
| Mar 04 2024 | 828.18 | -5.98 | -0.72% | 835.01 | 835.31 | 824.51 | 200,612,579 |
| Mar 01 2024 | 834.16 | -1.68 | -0.20% | 835.05 | 836.50 | 829.76 | 149,036,794 |
| Feb 29 2024 | 835.84 | 9.54 | 1.15% | 831.60 | 839.20 | 831.47 | 240,424,381 |
| Feb 28 2024 | 826.30 | 0.62 | 0.08% | 821.75 | 830.05 | 821.30 | 171,765,682 |
| Feb 27 2024 | 825.68 | 8.54 | 1.05% | 818.61 | 826.11 | 817.48 | 154,625,948 |
| Feb 26 2024 | 817.14 | -1.67 | -0.20% | 818.36 | 825.82 | 813.96 | 159,587,621 |
| Feb 23 2024 | 818.81 | -3.21 | -0.39% | 819.39 | 821.94 | 810.86 | 226,934,270 |
| Feb 22 2024 | 822.02 | 3.89 | 0.48% | 822.16 | 822.59 | 816.63 | 157,428,776 |
