Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJUSPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 606.89 | -4.81 | -0.79% | 611.29 | 611.67 | 606.44 | 4,916,208 |
| May 17 2024 | 611.70 | -1.24 | -0.20% | 613.27 | 613.34 | 607.38 | 4,590,576 |
| May 16 2024 | 612.94 | 4.53 | 0.74% | 608.43 | 613.96 | 606.45 | 4,789,101 |
| May 15 2024 | 608.41 | 0.76 | 0.13% | 609.09 | 610.72 | 607.49 | 4,742,096 |
| May 14 2024 | 607.65 | -0.18 | -0.03% | 607.61 | 610.14 | 605.65 | 5,055,376 |
| May 13 2024 | 607.83 | -2.93 | -0.48% | 610.66 | 612.20 | 607.17 | 4,010,848 |
| May 10 2024 | 610.76 | 2.82 | 0.46% | 609.70 | 611.86 | 609.14 | 4,154,698 |
| May 09 2024 | 607.94 | 1.04 | 0.17% | 607.31 | 608.63 | 606.16 | 4,776,408 |
| May 08 2024 | 606.90 | -2.97 | -0.49% | 610.38 | 610.95 | 606.90 | 4,491,863 |
| May 07 2024 | 609.87 | 1.86 | 0.31% | 609.97 | 611.15 | 608.31 | 4,866,783 |
| May 06 2024 | 608.01 | 7.73 | 1.29% | 602.52 | 608.07 | 602.52 | 4,495,109 |
| May 03 2024 | 600.28 | 3.46 | 0.58% | 597.45 | 601.60 | 594.24 | 5,533,877 |
| May 02 2024 | 596.82 | 3.56 | 0.60% | 594.09 | 598.34 | 593.28 | 6,267,396 |
| May 01 2024 | 593.26 | -3.66 | -0.61% | 596.38 | 599.00 | 588.06 | 7,559,816 |
| Apr 30 2024 | 596.92 | -8.57 | -1.42% | 605.15 | 606.58 | 596.39 | 6,837,463 |
| Apr 29 2024 | 605.49 | 4.24 | 0.71% | 601.85 | 607.06 | 601.61 | 6,377,687 |
| Apr 26 2024 | 601.25 | -4.81 | -0.79% | 606.43 | 606.46 | 599.59 | 5,903,141 |
| Apr 25 2024 | 606.06 | 4.75 | 0.79% | 601.23 | 606.29 | 595.49 | 7,014,975 |
| Apr 24 2024 | 601.31 | 1.20 | 0.20% | 598.99 | 602.45 | 595.40 | 7,579,989 |
| Apr 23 2024 | 600.11 | 4.67 | 0.78% | 595.55 | 602.75 | 595.55 | 6,428,622 |
| Apr 22 2024 | 595.44 | 4.63 | 0.78% | 591.44 | 598.42 | 591.44 | 5,730,456 |
| Apr 19 2024 | 590.81 | 3.86 | 0.66% | 588.81 | 592.36 | 588.72 | 9,648,039 |
| Apr 18 2024 | 586.95 | -2.93 | -0.50% | 589.16 | 591.04 | 585.67 | 5,613,732 |
| Apr 17 2024 | 589.88 | 1.16 | 0.20% | 588.72 | 592.17 | 586.80 | 5,792,789 |
| Apr 16 2024 | 588.72 | -0.03 | -0.01% | 590.34 | 592.77 | 587.11 | 5,722,389 |
| Apr 15 2024 | 588.75 | 1.17 | 0.20% | 592.28 | 595.96 | 587.32 | 5,406,175 |
| Apr 12 2024 | 587.58 | -3.17 | -0.54% | 590.41 | 591.68 | 585.45 | 4,132,225 |
| Apr 11 2024 | 590.75 | -3.80 | -0.64% | 594.66 | 594.66 | 588.37 | 4,958,206 |
| Apr 10 2024 | 594.55 | 0.68 | 0.11% | 593.43 | 595.39 | 589.15 | 5,121,492 |
| Apr 09 2024 | 593.87 | 1.51 | 0.25% | 593.07 | 595.48 | 589.60 | 5,107,647 |
| Apr 08 2024 | 592.36 | 1.01 | 0.17% | 591.41 | 593.33 | 589.66 | 5,533,541 |
| Apr 05 2024 | 591.35 | 2.36 | 0.40% | 590.09 | 592.73 | 588.00 | 6,209,905 |
| Apr 04 2024 | 588.99 | -6.91 | -1.16% | 597.39 | 598.99 | 587.98 | 6,478,066 |
| Apr 03 2024 | 595.90 | 0.45 | 0.08% | 594.88 | 597.73 | 593.00 | 6,334,922 |
| Apr 02 2024 | 595.45 | -4.49 | -0.75% | 599.88 | 599.88 | 594.48 | 4,698,474 |
| Apr 01 2024 | 599.94 | -2.69 | -0.45% | 602.63 | 602.63 | 597.51 | 4,735,712 |
| Mar 28 2024 | 602.63 | -2.03 | -0.34% | 605.15 | 605.53 | 601.05 | 6,175,241 |
| Mar 27 2024 | 604.66 | 5.74 | 0.96% | 600.83 | 604.78 | 600.83 | 4,735,369 |
| Mar 26 2024 | 598.92 | -0.08 | -0.01% | 598.94 | 600.87 | 598.26 | 5,059,959 |
| Mar 25 2024 | 599.00 | 0.25 | 0.04% | 598.52 | 600.06 | 597.41 | 4,786,841 |
| Mar 22 2024 | 598.75 | -0.78 | -0.13% | 599.74 | 601.07 | 596.52 | 4,959,117 |
| Mar 21 2024 | 599.53 | 4.11 | 0.69% | 595.54 | 600.04 | 595.29 | 6,517,501 |
| Mar 20 2024 | 595.42 | 0.52 | 0.09% | 595.27 | 596.97 | 593.61 | 4,958,003 |
| Mar 19 2024 | 594.90 | 1.83 | 0.31% | 594.59 | 595.60 | 592.96 | 4,921,355 |
| Mar 18 2024 | 593.07 | 3.58 | 0.61% | 590.31 | 594.75 | 589.66 | 5,671,321 |
| Mar 15 2024 | 589.49 | -1.36 | -0.23% | 589.23 | 592.38 | 587.67 | 11,261,449 |
| Mar 14 2024 | 590.85 | -2.10 | -0.35% | 592.98 | 593.12 | 587.34 | 3,790,212 |
| Mar 13 2024 | 592.95 | 2.65 | 0.45% | 591.28 | 593.21 | 588.72 | 4,339,453 |
| Mar 12 2024 | 590.30 | 1.64 | 0.28% | 587.74 | 592.39 | 587.17 | 4,449,479 |
| Mar 11 2024 | 588.66 | 0.75 | 0.13% | 587.56 | 588.84 | 583.13 | 4,290,113 |
| Mar 08 2024 | 587.91 | 0.08 | 0.01% | 587.38 | 591.14 | 585.95 | 3,784,161 |
| Mar 07 2024 | 587.83 | 0.22 | 0.04% | 589.11 | 591.73 | 586.32 | 3,936,270 |
| Mar 06 2024 | 587.61 | 2.28 | 0.39% | 585.48 | 589.10 | 584.90 | 4,353,511 |
| Mar 05 2024 | 585.33 | 0.13 | 0.02% | 585.42 | 586.73 | 582.57 | 5,238,183 |
| Mar 04 2024 | 585.20 | 4.66 | 0.80% | 580.97 | 586.17 | 580.97 | 5,052,554 |
| Mar 01 2024 | 580.54 | 0.49 | 0.08% | 578.47 | 580.81 | 575.21 | 4,456,041 |
| Feb 29 2024 | 580.05 | -4.85 | -0.83% | 585.57 | 585.57 | 578.61 | 9,370,188 |
| Feb 28 2024 | 584.90 | 1.60 | 0.27% | 585.02 | 592.58 | 583.90 | 6,707,747 |
| Feb 27 2024 | 583.30 | 0.64 | 0.11% | 581.90 | 583.64 | 579.97 | 5,714,052 |
| Feb 26 2024 | 582.66 | -0.97 | -0.17% | 584.77 | 586.33 | 582.66 | 4,977,448 |
| Feb 23 2024 | 583.63 | 3.22 | 0.55% | 581.10 | 585.00 | 580.84 | 4,798,937 |
| Feb 22 2024 | 580.41 | 7.38 | 1.29% | 573.67 | 582.27 | 573.50 | 5,771,338 |
| Feb 21 2024 | 573.03 | 2.40 | 0.42% | 571.36 | 573.12 | 569.09 | 5,091,836 |
