Register for streaming realtime charts, analysis tools, and prices.
DJUSMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1,595.25 | 28.58 | 1.82% | 1,568.08 | 1,596.18 | 1,563.39 | 12,974,967 |
| May 08 2024 | 1,566.67 | -15.33 | -0.97% | 1,580.45 | 1,598.58 | 1,559.22 | 12,457,389 |
| May 07 2024 | 1,582.00 | 25.01 | 1.61% | 1,558.01 | 1,583.31 | 1,558.01 | 11,502,589 |
| May 06 2024 | 1,556.99 | 11.94 | 0.77% | 1,548.60 | 1,558.60 | 1,548.60 | 9,286,616 |
| May 03 2024 | 1,545.05 | -0.37 | -0.02% | 1,550.16 | 1,556.59 | 1,534.24 | 9,685,039 |
| May 02 2024 | 1,545.42 | -3.09 | -0.20% | 1,545.43 | 1,549.36 | 1,534.27 | 12,187,111 |
| May 01 2024 | 1,548.51 | -5.85 | -0.38% | 1,547.57 | 1,564.99 | 1,527.76 | 8,099,790 |
| Apr 30 2024 | 1,554.36 | -26.07 | -1.65% | 1,570.30 | 1,570.89 | 1,551.03 | 9,469,149 |
| Apr 29 2024 | 1,580.43 | -8.29 | -0.52% | 1,588.92 | 1,593.76 | 1,577.14 | 8,633,736 |
| Apr 26 2024 | 1,588.72 | 8.29 | 0.52% | 1,575.36 | 1,593.81 | 1,575.01 | 6,672,087 |
| Apr 25 2024 | 1,580.43 | -0.83 | -0.05% | 1,593.25 | 1,593.52 | 1,560.93 | 8,250,294 |
| Apr 24 2024 | 1,581.26 | 4.51 | 0.29% | 1,573.51 | 1,584.01 | 1,568.61 | 5,975,375 |
| Apr 23 2024 | 1,576.75 | 24.81 | 1.60% | 1,553.39 | 1,578.99 | 1,552.92 | 6,573,813 |
| Apr 22 2024 | 1,551.94 | 6.96 | 0.45% | 1,545.14 | 1,565.37 | 1,536.68 | 9,168,547 |
| Apr 19 2024 | 1,544.98 | 4.07 | 0.26% | 1,541.97 | 1,546.91 | 1,538.90 | 7,468,441 |
| Apr 18 2024 | 1,540.91 | -5.45 | -0.35% | 1,551.39 | 1,555.36 | 1,533.29 | 7,856,423 |
| Apr 17 2024 | 1,546.36 | -11.49 | -0.74% | 1,559.42 | 1,565.29 | 1,544.68 | 7,127,668 |
| Apr 16 2024 | 1,557.85 | 5.55 | 0.36% | 1,551.89 | 1,565.76 | 1,551.18 | 8,040,612 |
| Apr 15 2024 | 1,552.30 | -15.34 | -0.98% | 1,573.53 | 1,581.22 | 1,552.13 | 7,964,870 |
| Apr 12 2024 | 1,567.64 | -19.00 | -1.20% | 1,581.98 | 1,587.59 | 1,559.19 | 8,453,005 |
| Apr 11 2024 | 1,586.64 | -14.49 | -0.90% | 1,602.89 | 1,607.34 | 1,584.11 | 7,633,267 |
| Apr 10 2024 | 1,601.13 | -10.59 | -0.66% | 1,599.20 | 1,612.72 | 1,597.08 | 8,172,803 |
| Apr 09 2024 | 1,611.72 | 3.17 | 0.20% | 1,607.22 | 1,611.95 | 1,591.49 | 8,916,982 |
| Apr 08 2024 | 1,608.55 | -11.78 | -0.73% | 1,622.27 | 1,622.27 | 1,605.79 | 11,921,915 |
| Apr 05 2024 | 1,620.33 | 11.79 | 0.73% | 1,608.03 | 1,624.18 | 1,601.68 | 10,576,250 |
| Apr 04 2024 | 1,608.54 | 0.67 | 0.04% | 1,612.16 | 1,626.04 | 1,603.25 | 12,058,971 |
| Apr 03 2024 | 1,607.87 | 6.41 | 0.40% | 1,599.07 | 1,615.27 | 1,599.07 | 10,750,497 |
| Apr 02 2024 | 1,601.46 | -18.20 | -1.12% | 1,612.18 | 1,612.18 | 1,590.72 | 51,478,314 |
| Apr 01 2024 | 1,619.66 | -18.00 | -1.10% | 1,636.37 | 1,636.95 | 1,610.85 | 6,013,867 |
| Mar 28 2024 | 1,637.66 | -2.55 | -0.16% | 1,641.25 | 1,642.74 | 1,633.75 | 6,413,313 |
| Mar 27 2024 | 1,640.21 | 21.91 | 1.35% | 1,624.10 | 1,640.64 | 1,623.92 | 5,929,140 |
| Mar 26 2024 | 1,618.30 | 5.42 | 0.34% | 1,613.63 | 1,623.87 | 1,612.98 | 5,397,003 |
| Mar 25 2024 | 1,612.88 | 1.73 | 0.11% | 1,611.15 | 1,617.29 | 1,611.00 | 4,890,543 |
| Mar 22 2024 | 1,611.15 | -9.70 | -0.60% | 1,620.72 | 1,622.74 | 1,603.25 | 5,950,794 |
| Mar 21 2024 | 1,620.85 | -2.13 | -0.13% | 1,623.01 | 1,631.47 | 1,615.58 | 5,849,260 |
| Mar 20 2024 | 1,622.98 | 5.20 | 0.32% | 1,618.00 | 1,623.73 | 1,613.82 | 6,210,656 |
| Mar 19 2024 | 1,617.78 | 13.18 | 0.82% | 1,604.35 | 1,620.74 | 1,604.35 | 10,343,552 |
| Mar 18 2024 | 1,604.60 | -3.79 | -0.24% | 1,609.61 | 1,614.23 | 1,602.86 | 4,719,472 |
| Mar 15 2024 | 1,608.39 | 2.06 | 0.13% | 1,606.34 | 1,609.07 | 1,589.54 | 10,966,113 |
| Mar 14 2024 | 1,606.33 | 3.80 | 0.24% | 1,601.93 | 1,608.81 | 1,592.89 | 6,186,499 |
| Mar 13 2024 | 1,602.53 | -4.51 | -0.28% | 1,618.83 | 1,625.83 | 1,598.10 | 6,348,764 |
| Mar 12 2024 | 1,607.04 | 6.55 | 0.41% | 1,600.61 | 1,607.25 | 1,592.35 | 6,173,170 |
| Mar 11 2024 | 1,600.49 | -5.38 | -0.34% | 1,605.44 | 1,609.81 | 1,595.04 | 5,102,579 |
| Mar 08 2024 | 1,605.87 | -0.57 | -0.04% | 1,607.07 | 1,615.37 | 1,601.64 | 5,141,056 |
| Mar 07 2024 | 1,606.44 | 12.30 | 0.77% | 1,598.87 | 1,608.18 | 1,594.10 | 6,459,296 |
| Mar 06 2024 | 1,594.14 | -0.24 | -0.02% | 1,595.32 | 1,606.53 | 1,594.12 | 6,171,813 |
| Mar 05 2024 | 1,594.38 | -21.00 | -1.30% | 1,619.73 | 1,619.73 | 1,585.88 | 6,277,569 |
| Mar 04 2024 | 1,615.38 | 21.85 | 1.37% | 1,590.83 | 1,616.37 | 1,590.83 | 6,040,537 |
| Mar 01 2024 | 1,593.53 | 27.06 | 1.73% | 1,565.82 | 1,598.06 | 1,565.82 | 9,010,034 |
| Feb 29 2024 | 1,566.47 | -9.19 | -0.58% | 1,576.61 | 1,583.36 | 1,562.57 | 11,343,614 |
| Feb 28 2024 | 1,575.66 | -1.13 | -0.07% | 1,573.16 | 1,578.58 | 1,565.69 | 8,328,540 |
| Feb 27 2024 | 1,576.79 | -3.55 | -0.22% | 1,580.44 | 1,590.56 | 1,567.94 | 8,203,536 |
| Feb 26 2024 | 1,580.34 | -4.86 | -0.31% | 1,581.62 | 1,590.90 | 1,580.34 | 7,111,805 |
| Feb 23 2024 | 1,585.20 | 11.68 | 0.74% | 1,577.07 | 1,589.38 | 1,568.10 | 8,452,253 |
| Feb 22 2024 | 1,573.52 | 18.87 | 1.21% | 1,555.54 | 1,581.01 | 1,551.24 | 7,437,363 |
| Feb 21 2024 | 1,554.65 | -2.50 | -0.16% | 1,560.37 | 1,560.37 | 1,541.58 | 7,119,044 |
| Feb 20 2024 | 1,557.15 | 3.06 | 0.20% | 1,556.32 | 1,571.56 | 1,551.65 | 7,342,660 |
| Feb 16 2024 | 1,554.09 | 5.81 | 0.38% | 1,547.05 | 1,563.67 | 1,545.44 | 5,920,564 |
| Feb 15 2024 | 1,548.28 | 22.21 | 1.46% | 1,532.84 | 1,552.47 | 1,532.84 | 9,575,690 |
| Feb 14 2024 | 1,526.07 | 7.07 | 0.47% | 1,521.66 | 1,527.11 | 1,508.88 | 7,336,139 |
| Feb 13 2024 | 1,519.00 | -8.55 | -0.56% | 1,523.05 | 1,525.91 | 1,510.94 | 6,495,760 |
| Feb 12 2024 | 1,527.55 | 1.68 | 0.11% | 1,524.49 | 1,535.55 | 1,518.59 | 5,775,474 |
