Register for real-time alerts, custom portfolio, and market movers
DJUSPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 802.77 | 13.87 | 1.76% | 788.90 | 803.19 | 787.47 | 49,495,158 |
| May 30 2024 | 788.90 | 7.47 | 0.96% | 781.43 | 789.17 | 781.43 | 24,890,573 |
| May 29 2024 | 781.43 | -10.38 | -1.31% | 791.81 | 791.81 | 780.43 | 23,334,973 |
| May 28 2024 | 791.81 | 3.59 | 0.46% | 788.22 | 794.83 | 787.91 | 30,699,278 |
| May 24 2024 | 788.22 | 2.16 | 0.27% | 786.06 | 790.83 | 785.30 | 32,495,295 |
| May 23 2024 | 786.06 | -11.13 | -1.40% | 797.19 | 802.28 | 785.80 | 62,745,677 |
| May 22 2024 | 797.19 | -14.68 | -1.81% | 811.87 | 811.87 | 794.11 | 28,570,678 |
| May 21 2024 | 811.87 | 1.48 | 0.18% | 810.39 | 816.78 | 809.27 | 24,047,487 |
| May 20 2024 | 810.39 | 2.32 | 0.29% | 808.07 | 812.64 | 807.15 | 24,222,126 |
| May 17 2024 | 808.07 | 7.02 | 0.88% | 801.05 | 809.91 | 799.76 | 27,627,287 |
| May 16 2024 | 801.05 | 5.73 | 0.72% | 795.32 | 806.34 | 794.44 | 32,725,082 |
| May 15 2024 | 795.32 | 0.81 | 0.10% | 794.51 | 799.14 | 791.03 | 33,185,016 |
| May 14 2024 | 794.51 | 12.63 | 1.62% | 781.88 | 794.68 | 781.88 | 31,656,018 |
| May 13 2024 | 781.88 | -0.35 | -0.04% | 782.23 | 786.72 | 780.96 | 28,356,338 |
| May 10 2024 | 782.23 | -0.78 | -0.10% | 783.01 | 787.29 | 777.77 | 24,647,681 |
| May 09 2024 | 783.01 | 7.03 | 0.91% | 775.98 | 783.25 | 775.98 | 24,188,300 |
| May 08 2024 | 775.98 | 3.01 | 0.39% | 772.97 | 777.55 | 768.34 | 32,625,513 |
| May 07 2024 | 772.97 | 1.60 | 0.21% | 771.37 | 782.12 | 771.36 | 36,216,344 |
| May 06 2024 | 771.37 | 3.89 | 0.51% | 767.48 | 776.08 | 767.48 | 31,960,209 |
| May 03 2024 | 767.48 | -0.66 | -0.09% | 768.14 | 773.40 | 759.75 | 30,595,959 |
| May 02 2024 | 768.14 | 9.34 | 1.23% | 758.80 | 773.39 | 758.80 | 32,660,684 |
| May 01 2024 | 758.80 | -10.41 | -1.35% | 769.21 | 770.45 | 756.20 | 44,701,429 |
| Apr 30 2024 | 769.21 | -18.46 | -2.34% | 787.67 | 787.67 | 769.21 | 41,130,863 |
| Apr 29 2024 | 787.67 | 2.43 | 0.31% | 785.24 | 787.99 | 783.35 | 28,940,461 |
| Apr 26 2024 | 785.24 | -3.53 | -0.45% | 788.77 | 788.77 | 781.21 | 27,971,779 |
| Apr 25 2024 | 788.77 | 4.70 | 0.60% | 784.07 | 790.90 | 779.43 | 34,303,311 |
| Apr 24 2024 | 784.07 | 4.42 | 0.57% | 779.65 | 784.76 | 771.72 | 32,607,043 |
| Apr 23 2024 | 779.65 | 1.61 | 0.21% | 778.04 | 781.66 | 774.15 | 29,937,436 |
| Apr 22 2024 | 778.04 | 1.12 | 0.14% | 776.92 | 783.27 | 768.54 | 35,342,192 |
| Apr 19 2024 | 776.92 | 15.44 | 2.03% | 761.48 | 778.60 | 761.48 | 45,150,528 |
| Apr 18 2024 | 761.48 | 6.36 | 0.84% | 755.12 | 765.07 | 754.30 | 48,899,431 |
| Apr 17 2024 | 755.12 | 2.80 | 0.37% | 752.32 | 760.14 | 750.52 | 32,012,117 |
| Apr 16 2024 | 752.32 | -5.32 | -0.70% | 757.64 | 758.86 | 745.92 | 39,026,187 |
| Apr 15 2024 | 757.64 | -7.26 | -0.95% | 764.90 | 772.29 | 755.13 | 31,372,426 |
| Apr 12 2024 | 764.90 | -8.26 | -1.07% | 773.16 | 783.22 | 762.21 | 38,791,600 |
| Apr 11 2024 | 773.16 | 1.00 | 0.13% | 772.16 | 773.55 | 764.87 | 33,735,571 |
| Apr 10 2024 | 772.16 | -3.97 | -0.51% | 776.13 | 776.13 | 767.52 | 36,345,840 |
| Apr 09 2024 | 776.13 | 2.10 | 0.27% | 774.03 | 777.78 | 769.66 | 29,168,088 |
| Apr 08 2024 | 774.03 | -1.35 | -0.17% | 775.38 | 780.17 | 773.36 | 31,974,158 |
| Apr 05 2024 | 775.38 | 4.10 | 0.53% | 771.28 | 776.16 | 765.68 | 26,971,688 |
| Apr 04 2024 | 771.28 | -8.60 | -1.10% | 779.88 | 785.67 | 768.72 | 31,389,995 |
| Apr 03 2024 | 779.88 | 3.94 | 0.51% | 775.94 | 782.20 | 775.94 | 35,519,290 |
| Apr 02 2024 | 775.94 | 3.37 | 0.44% | 772.57 | 776.71 | 770.61 | 29,366,104 |
| Apr 01 2024 | 772.57 | -2.52 | -0.33% | 775.09 | 775.51 | 769.08 | 32,434,993 |
| Mar 28 2024 | 775.09 | 6.73 | 0.88% | 768.36 | 777.60 | 767.49 | 40,776,941 |
| Mar 27 2024 | 768.36 | 8.31 | 1.09% | 760.05 | 768.60 | 759.68 | 32,014,995 |
| Mar 26 2024 | 760.05 | -3.59 | -0.47% | 763.64 | 764.56 | 759.85 | 32,114,532 |
| Mar 25 2024 | 763.64 | 0.93 | 0.12% | 762.71 | 770.39 | 762.54 | 37,037,723 |
| Mar 22 2024 | 762.71 | -1.97 | -0.26% | 764.68 | 767.40 | 762.20 | 29,939,103 |
| Mar 21 2024 | 764.68 | 3.56 | 0.47% | 761.12 | 769.61 | 760.74 | 41,212,109 |
| Mar 20 2024 | 761.12 | 3.79 | 0.50% | 757.33 | 763.48 | 753.58 | 30,951,174 |
| Mar 19 2024 | 757.33 | 8.69 | 1.16% | 748.64 | 758.19 | 748.58 | 43,040,506 |
| Mar 18 2024 | 748.64 | 3.28 | 0.44% | 745.36 | 748.91 | 743.92 | 38,289,860 |
| Mar 15 2024 | 745.36 | 3.46 | 0.47% | 741.90 | 748.65 | 741.81 | 73,681,948 |
| Mar 14 2024 | 741.90 | -2.83 | -0.38% | 744.73 | 745.96 | 736.23 | 53,146,982 |
| Mar 13 2024 | 744.73 | 0.30 | 0.04% | 744.43 | 751.35 | 744.43 | 49,013,489 |
| Mar 12 2024 | 744.43 | 1.83 | 0.25% | 742.60 | 745.20 | 741.37 | 42,435,984 |
| Mar 11 2024 | 742.60 | 6.33 | 0.86% | 736.27 | 742.82 | 733.72 | 76,286,785 |
| Mar 08 2024 | 736.27 | -0.51 | -0.07% | 736.78 | 740.91 | 733.38 | 24,850,014 |
| Mar 07 2024 | 736.78 | -1.96 | -0.27% | 738.74 | 739.90 | 736.47 | 26,344,179 |
| Mar 06 2024 | 738.74 | 2.18 | 0.30% | 736.56 | 743.27 | 736.56 | 31,556,615 |
| Mar 05 2024 | 736.56 | 6.98 | 0.96% | 729.58 | 741.97 | 728.04 | 32,461,333 |
