Register for real-time alerts, custom portfolio, and market movers
DJUSWC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 343.40 | 0.27 | 0.08% | 343.05 | 344.67 | 342.62 | 11,446,049 |
| May 17 2024 | 343.13 | -0.78 | -0.23% | 343.83 | 344.35 | 341.68 | 17,541,647 |
| May 16 2024 | 343.91 | -0.73 | -0.21% | 343.58 | 344.48 | 342.68 | 15,965,661 |
| May 15 2024 | 344.64 | 0.19 | 0.06% | 346.35 | 347.95 | 344.32 | 17,899,191 |
| May 14 2024 | 344.45 | -0.94 | -0.27% | 346.19 | 346.90 | 344.09 | 21,251,574 |
| May 13 2024 | 345.39 | 0.19 | 0.06% | 345.26 | 346.66 | 343.60 | 24,109,498 |
| May 10 2024 | 345.20 | 3.13 | 0.92% | 342.05 | 345.49 | 341.29 | 18,999,657 |
| May 09 2024 | 342.07 | 3.06 | 0.90% | 339.54 | 342.29 | 338.45 | 16,501,411 |
| May 08 2024 | 339.01 | 1.42 | 0.42% | 337.18 | 340.22 | 336.97 | 14,887,231 |
| May 07 2024 | 337.59 | -0.24 | -0.07% | 339.00 | 339.41 | 336.19 | 15,458,396 |
| May 06 2024 | 337.83 | 0.92 | 0.27% | 336.61 | 338.81 | 336.38 | 18,398,513 |
| May 03 2024 | 336.91 | -0.44 | -0.13% | 338.21 | 338.99 | 335.70 | 17,432,183 |
| May 02 2024 | 337.35 | -1.93 | -0.57% | 340.33 | 340.97 | 336.32 | 20,404,721 |
| May 01 2024 | 339.28 | -0.73 | -0.21% | 339.17 | 342.51 | 338.27 | 23,142,825 |
| Apr 30 2024 | 340.01 | -3.46 | -1.01% | 342.10 | 342.18 | 339.43 | 23,759,436 |
| Apr 29 2024 | 343.47 | 2.53 | 0.74% | 341.89 | 347.47 | 341.89 | 22,888,631 |
| Apr 26 2024 | 340.94 | 2.55 | 0.75% | 337.09 | 341.80 | 334.56 | 25,887,176 |
| Apr 25 2024 | 338.39 | -1.63 | -0.48% | 339.07 | 341.71 | 335.36 | 22,385,654 |
| Apr 24 2024 | 340.02 | -0.53 | -0.16% | 339.12 | 341.22 | 335.94 | 19,652,165 |
| Apr 23 2024 | 340.55 | 6.87 | 2.06% | 335.50 | 342.47 | 334.57 | 28,492,556 |
| Apr 22 2024 | 333.68 | -10.71 | -3.11% | 345.46 | 352.34 | 333.33 | 53,723,287 |
| Apr 19 2024 | 344.39 | 3.09 | 0.91% | 341.53 | 345.35 | 340.56 | 28,390,384 |
| Apr 18 2024 | 341.30 | 2.52 | 0.74% | 339.30 | 341.61 | 338.63 | 20,664,490 |
| Apr 17 2024 | 338.78 | 0.27 | 0.08% | 338.83 | 340.15 | 336.79 | 23,107,359 |
| Apr 16 2024 | 338.51 | -1.95 | -0.57% | 341.10 | 341.10 | 336.92 | 17,782,713 |
| Apr 15 2024 | 340.46 | 2.05 | 0.61% | 341.94 | 343.04 | 338.79 | 20,737,654 |
| Apr 12 2024 | 338.41 | -2.95 | -0.86% | 340.65 | 341.81 | 338.01 | 25,304,002 |
| Apr 11 2024 | 341.36 | -1.82 | -0.53% | 342.75 | 342.83 | 340.36 | 17,322,377 |
| Apr 10 2024 | 343.18 | -2.26 | -0.65% | 344.15 | 344.15 | 339.83 | 22,326,548 |
| Apr 09 2024 | 345.44 | -4.98 | -1.42% | 350.73 | 350.73 | 343.53 | 20,574,933 |
| Apr 08 2024 | 350.42 | -2.36 | -0.67% | 352.78 | 353.08 | 350.23 | 18,417,009 |
| Apr 05 2024 | 352.78 | -2.23 | -0.63% | 354.27 | 354.77 | 349.56 | 17,494,104 |
| Apr 04 2024 | 355.01 | -3.38 | -0.94% | 359.38 | 361.95 | 355.01 | 19,764,353 |
| Apr 03 2024 | 358.39 | 2.54 | 0.71% | 356.07 | 358.74 | 355.77 | 21,414,557 |
| Apr 02 2024 | 355.85 | 1.06 | 0.30% | 354.25 | 356.53 | 353.78 | 21,007,734 |
| Apr 01 2024 | 354.79 | 1.43 | 0.40% | 353.21 | 355.03 | 350.57 | 17,410,924 |
| Mar 28 2024 | 353.36 | 3.23 | 0.92% | 351.47 | 354.56 | 351.24 | 22,965,350 |
| Mar 27 2024 | 350.13 | 4.56 | 1.32% | 347.97 | 351.52 | 347.71 | 23,034,763 |
| Mar 26 2024 | 345.57 | -0.12 | -0.03% | 345.13 | 346.43 | 343.98 | 21,047,149 |
| Mar 25 2024 | 345.69 | 3.20 | 0.93% | 343.49 | 345.75 | 343.23 | 18,448,675 |
| Mar 22 2024 | 342.49 | -1.20 | -0.35% | 345.54 | 345.54 | 340.27 | 21,287,152 |
| Mar 21 2024 | 343.69 | 2.23 | 0.65% | 341.99 | 344.05 | 340.84 | 25,142,041 |
| Mar 20 2024 | 341.46 | 1.14 | 0.33% | 340.06 | 342.14 | 339.17 | 17,200,882 |
| Mar 19 2024 | 340.32 | -0.06 | -0.02% | 340.45 | 341.08 | 339.75 | 16,408,507 |
| Mar 18 2024 | 340.38 | 2.04 | 0.60% | 338.44 | 340.42 | 335.78 | 20,879,725 |
| Mar 15 2024 | 338.34 | -2.34 | -0.69% | 340.50 | 342.49 | 336.53 | 64,481,450 |
| Mar 14 2024 | 340.68 | -3.66 | -1.06% | 341.52 | 342.49 | 338.18 | 21,353,215 |
| Mar 13 2024 | 344.34 | 1.03 | 0.30% | 344.38 | 346.23 | 342.81 | 18,174,381 |
| Mar 12 2024 | 343.31 | -0.75 | -0.22% | 343.19 | 344.28 | 342.12 | 16,217,669 |
| Mar 11 2024 | 344.06 | 4.09 | 1.20% | 340.38 | 344.63 | 340.38 | 16,431,390 |
| Mar 08 2024 | 339.97 | -0.39 | -0.11% | 340.80 | 342.81 | 339.26 | 19,643,918 |
| Mar 07 2024 | 340.36 | -4.39 | -1.27% | 346.66 | 347.60 | 339.55 | 22,884,088 |
| Mar 06 2024 | 344.75 | -1.36 | -0.39% | 346.06 | 347.16 | 343.82 | 22,090,999 |
| Mar 05 2024 | 346.11 | 2.01 | 0.58% | 344.50 | 349.92 | 342.33 | 22,257,859 |
| Mar 04 2024 | 344.10 | 0.61 | 0.18% | 342.89 | 344.19 | 339.03 | 18,878,176 |
| Mar 01 2024 | 343.49 | 1.08 | 0.32% | 341.82 | 343.94 | 340.33 | 15,381,587 |
| Feb 29 2024 | 342.41 | -0.81 | -0.24% | 343.71 | 343.92 | 341.00 | 25,589,590 |
| Feb 28 2024 | 343.22 | 0.41 | 0.12% | 342.85 | 343.88 | 341.58 | 15,729,767 |
| Feb 27 2024 | 342.81 | 1.86 | 0.55% | 340.86 | 343.09 | 339.00 | 20,388,002 |
| Feb 26 2024 | 340.95 | -5.85 | -1.69% | 345.60 | 346.00 | 339.48 | 28,695,789 |
| Feb 23 2024 | 346.80 | 0.15 | 0.04% | 346.08 | 350.32 | 345.29 | 19,069,421 |
| Feb 22 2024 | 346.65 | -2.47 | -0.71% | 346.78 | 348.01 | 343.30 | 26,411,770 |
| Feb 21 2024 | 349.12 | 4.82 | 1.40% | 344.91 | 349.20 | 344.14 | 19,769,401 |
