Register for streaming realtime charts, analysis tools, and prices.
DJUSSW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 6,715.75 | 8.46 | 0.13% | 6,727.70 | 6,727.70 | 6,680.10 | 164,668,537 |
| May 16 2024 | 6,707.29 | -27.81 | -0.41% | 6,731.87 | 6,757.15 | 6,702.02 | 188,504,782 |
| May 15 2024 | 6,735.10 | 135.76 | 2.06% | 6,641.73 | 6,744.65 | 6,636.62 | 224,423,585 |
| May 14 2024 | 6,599.34 | 39.44 | 0.60% | 6,538.30 | 6,611.30 | 6,534.36 | 242,853,990 |
| May 13 2024 | 6,559.90 | -5.59 | -0.09% | 6,610.72 | 6,610.72 | 6,532.62 | 198,374,633 |
| May 10 2024 | 6,565.49 | 34.13 | 0.52% | 6,545.93 | 6,591.11 | 6,540.62 | 230,892,629 |
| May 09 2024 | 6,531.36 | 9.24 | 0.14% | 6,514.10 | 6,546.28 | 6,494.90 | 243,425,841 |
| May 08 2024 | 6,522.12 | 2.63 | 0.04% | 6,495.74 | 6,547.23 | 6,485.90 | 263,851,944 |
| May 07 2024 | 6,519.49 | -53.23 | -0.81% | 6,565.94 | 6,569.12 | 6,516.94 | 349,544,207 |
| May 06 2024 | 6,572.72 | 101.92 | 1.58% | 6,506.46 | 6,574.50 | 6,485.50 | 306,419,803 |
| May 03 2024 | 6,470.80 | 117.02 | 1.84% | 6,427.18 | 6,478.90 | 6,419.85 | 235,900,908 |
| May 02 2024 | 6,353.78 | 55.51 | 0.88% | 6,347.23 | 6,367.82 | 6,286.60 | 204,615,589 |
| May 01 2024 | 6,298.27 | 52.25 | 0.84% | 6,273.10 | 6,412.61 | 6,243.71 | 225,561,431 |
| Apr 30 2024 | 6,246.02 | -187.72 | -2.92% | 6,411.94 | 6,415.90 | 6,245.69 | 234,249,977 |
| Apr 29 2024 | 6,433.74 | -41.23 | -0.64% | 6,477.91 | 6,483.66 | 6,389.82 | 210,760,282 |
| Apr 26 2024 | 6,474.97 | 97.14 | 1.52% | 6,524.97 | 6,551.77 | 6,463.43 | 348,848,582 |
| Apr 25 2024 | 6,377.83 | -116.93 | -1.80% | 6,304.20 | 6,389.77 | 6,244.59 | 259,375,844 |
| Apr 24 2024 | 6,494.76 | 14.75 | 0.23% | 6,508.16 | 6,546.17 | 6,456.05 | 195,588,897 |
| Apr 23 2024 | 6,480.01 | 111.60 | 1.75% | 6,412.28 | 6,486.99 | 6,398.90 | 219,508,999 |
| Apr 22 2024 | 6,368.41 | 44.20 | 0.70% | 6,364.80 | 6,397.73 | 6,288.51 | 194,303,376 |
| Apr 19 2024 | 6,324.21 | -81.99 | -1.28% | 6,402.85 | 6,417.02 | 6,302.59 | 222,763,764 |
| Apr 18 2024 | 6,406.20 | -89.21 | -1.37% | 6,491.15 | 6,505.98 | 6,402.78 | 227,528,020 |
| Apr 17 2024 | 6,495.41 | -49.07 | -0.75% | 6,577.76 | 6,593.14 | 6,481.09 | 201,790,293 |
| Apr 16 2024 | 6,544.48 | 20.36 | 0.31% | 6,531.32 | 6,596.53 | 6,515.20 | 192,598,336 |
| Apr 15 2024 | 6,524.12 | -159.79 | -2.39% | 6,721.31 | 6,731.59 | 6,516.92 | 230,462,429 |
| Apr 12 2024 | 6,683.91 | -102.98 | -1.52% | 6,722.34 | 6,734.36 | 6,654.09 | 188,480,552 |
| Apr 11 2024 | 6,786.89 | 59.50 | 0.88% | 6,759.80 | 6,806.14 | 6,704.26 | 179,569,765 |
| Apr 10 2024 | 6,727.39 | -63.34 | -0.93% | 6,711.30 | 6,734.29 | 6,685.08 | 169,681,500 |
| Apr 09 2024 | 6,790.73 | 22.44 | 0.33% | 6,793.31 | 6,813.12 | 6,719.48 | 155,941,255 |
| Apr 08 2024 | 6,768.29 | -1.16 | -0.02% | 6,771.37 | 6,799.57 | 6,732.08 | 155,842,379 |
| Apr 05 2024 | 6,769.45 | 106.32 | 1.60% | 6,687.02 | 6,796.96 | 6,679.70 | 192,583,722 |
| Apr 04 2024 | 6,663.13 | -63.50 | -0.94% | 6,805.80 | 6,841.02 | 6,660.70 | 223,930,648 |
| Apr 03 2024 | 6,726.63 | -3.42 | -0.05% | 6,707.24 | 6,771.67 | 6,699.19 | 174,685,755 |
| Apr 02 2024 | 6,730.05 | -56.44 | -0.83% | 6,699.56 | 6,738.38 | 6,662.77 | 186,243,773 |
| Apr 01 2024 | 6,786.49 | 24.41 | 0.36% | 6,792.03 | 6,832.56 | 6,756.43 | 167,811,139 |
| Mar 28 2024 | 6,762.08 | -10.64 | -0.16% | 6,768.18 | 6,789.86 | 6,749.58 | 221,977,908 |
| Mar 27 2024 | 6,772.72 | -23.00 | -0.34% | 6,845.37 | 6,845.91 | 6,737.32 | 188,169,748 |
| Mar 26 2024 | 6,795.72 | -4.69 | -0.07% | 6,836.39 | 6,843.58 | 6,793.16 | 191,303,705 |
| Mar 25 2024 | 6,800.41 | -60.15 | -0.88% | 6,809.54 | 6,825.46 | 6,772.98 | 170,765,452 |
| Mar 22 2024 | 6,860.56 | -25.87 | -0.38% | 6,886.19 | 6,886.19 | 6,829.56 | 178,492,280 |
| Mar 21 2024 | 6,886.43 | 56.01 | 0.82% | 6,895.83 | 6,922.29 | 6,872.23 | 224,160,756 |
| Mar 20 2024 | 6,830.42 | 63.75 | 0.94% | 6,788.37 | 6,839.32 | 6,753.00 | 210,723,078 |
| Mar 19 2024 | 6,766.67 | 57.88 | 0.86% | 6,699.22 | 6,768.85 | 6,665.76 | 220,383,148 |
| Mar 18 2024 | 6,708.79 | 47.89 | 0.72% | 6,662.07 | 6,740.97 | 6,661.37 | 242,516,235 |
| Mar 15 2024 | 6,660.90 | -181.37 | -2.65% | 6,730.77 | 6,755.18 | 6,620.02 | 433,969,991 |
| Mar 14 2024 | 6,842.27 | 74.34 | 1.10% | 6,824.15 | 6,877.95 | 6,796.79 | 301,068,554 |
| Mar 13 2024 | 6,767.93 | -24.92 | -0.37% | 6,813.64 | 6,813.64 | 6,739.08 | 268,149,530 |
| Mar 12 2024 | 6,792.85 | 169.02 | 2.55% | 6,698.55 | 6,797.38 | 6,663.65 | 310,421,840 |
| Mar 11 2024 | 6,623.83 | -7.03 | -0.11% | 6,595.83 | 6,645.22 | 6,566.01 | 254,654,133 |
| Mar 08 2024 | 6,630.86 | -43.89 | -0.66% | 6,663.21 | 6,717.59 | 6,604.69 | 318,684,113 |
| Mar 07 2024 | 6,674.75 | 102.93 | 1.57% | 6,640.38 | 6,687.66 | 6,569.72 | 346,961,594 |
| Mar 06 2024 | 6,571.82 | 34.54 | 0.53% | 6,599.56 | 6,616.46 | 6,520.18 | 438,675,512 |
| Mar 05 2024 | 6,537.28 | -230.65 | -3.41% | 6,724.42 | 6,726.24 | 6,501.86 | 332,344,967 |
| Mar 04 2024 | 6,767.93 | -14.90 | -0.22% | 6,763.21 | 6,791.09 | 6,743.79 | 284,936,330 |
| Mar 01 2024 | 6,782.83 | 46.05 | 0.68% | 6,711.84 | 6,786.82 | 6,708.01 | 305,392,543 |
| Feb 29 2024 | 6,736.78 | 83.73 | 1.26% | 6,676.15 | 6,745.58 | 6,638.62 | 354,991,449 |
| Feb 28 2024 | 6,653.05 | -3.98 | -0.06% | 6,651.51 | 6,665.21 | 6,617.54 | 227,943,880 |
| Feb 27 2024 | 6,657.03 | -0.18 | 0.00% | 6,675.18 | 6,675.18 | 6,601.61 | 303,505,246 |
| Feb 26 2024 | 6,657.21 | 5.95 | 0.09% | 6,677.68 | 6,703.25 | 6,649.59 | 256,110,929 |
| Feb 23 2024 | 6,651.26 | 5.32 | 0.08% | 6,704.23 | 6,707.89 | 6,632.63 | 215,814,203 |
| Feb 22 2024 | 6,645.94 | 161.11 | 2.48% | 6,643.47 | 6,671.48 | 6,615.31 | 286,360,167 |
| Feb 21 2024 | 6,484.83 | -86.29 | -1.31% | 6,450.38 | 6,484.87 | 6,411.09 | 297,846,071 |
| Feb 20 2024 | 6,571.12 | -47.99 | -0.73% | 6,583.40 | 6,606.74 | 6,490.75 | 302,907,479 |
