Register for real-time alerts, custom portfolio, and market movers
DJUSWU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2,801.65 | 25.79 | 0.93% | 2,783.99 | 2,804.47 | 2,775.73 | 3,141,119 |
| May 09 2024 | 2,775.86 | 24.47 | 0.89% | 2,745.56 | 2,784.35 | 2,732.49 | 2,996,983 |
| May 08 2024 | 2,751.39 | 16.19 | 0.59% | 2,724.79 | 2,753.17 | 2,721.52 | 2,452,581 |
| May 07 2024 | 2,735.20 | 30.82 | 1.14% | 2,724.65 | 2,747.69 | 2,701.87 | 3,498,587 |
| May 06 2024 | 2,704.38 | 32.68 | 1.22% | 2,688.10 | 2,706.23 | 2,659.69 | 2,433,931 |
| May 03 2024 | 2,671.70 | 44.08 | 1.68% | 2,670.73 | 2,682.94 | 2,644.80 | 3,184,126 |
| May 02 2024 | 2,627.62 | 21.62 | 0.83% | 2,604.27 | 2,628.55 | 2,564.58 | 3,762,279 |
| May 01 2024 | 2,606.00 | 54.38 | 2.13% | 2,547.38 | 2,623.29 | 2,547.38 | 3,336,535 |
| Apr 30 2024 | 2,551.62 | 2.74 | 0.11% | 2,525.87 | 2,567.40 | 2,521.76 | 3,098,712 |
| Apr 29 2024 | 2,548.88 | 29.96 | 1.19% | 2,538.08 | 2,555.35 | 2,537.76 | 3,018,783 |
| Apr 26 2024 | 2,518.92 | -20.92 | -0.82% | 2,540.87 | 2,550.13 | 2,518.92 | 2,323,884 |
| Apr 25 2024 | 2,539.84 | 3.45 | 0.14% | 2,536.43 | 2,556.06 | 2,504.96 | 2,518,433 |
| Apr 24 2024 | 2,536.39 | 27.86 | 1.11% | 2,481.75 | 2,541.82 | 2,471.18 | 4,762,232 |
| Apr 23 2024 | 2,508.53 | 16.18 | 0.65% | 2,493.11 | 2,526.48 | 2,490.30 | 3,797,393 |
| Apr 22 2024 | 2,492.35 | 20.07 | 0.81% | 2,473.87 | 2,501.40 | 2,455.97 | 2,928,127 |
| Apr 19 2024 | 2,472.28 | 23.05 | 0.94% | 2,460.37 | 2,489.65 | 2,454.72 | 5,149,120 |
| Apr 18 2024 | 2,449.23 | 41.98 | 1.74% | 2,421.86 | 2,453.90 | 2,405.51 | 2,659,576 |
| Apr 17 2024 | 2,407.25 | 36.01 | 1.52% | 2,387.25 | 2,413.02 | 2,369.45 | 3,269,981 |
| Apr 16 2024 | 2,371.24 | -45.71 | -1.89% | 2,404.51 | 2,404.51 | 2,357.99 | 3,757,398 |
| Apr 15 2024 | 2,416.95 | -5.00 | -0.21% | 2,425.76 | 2,441.38 | 2,397.09 | 3,330,082 |
| Apr 12 2024 | 2,421.95 | -29.11 | -1.19% | 2,452.00 | 2,452.66 | 2,411.65 | 2,537,302 |
| Apr 11 2024 | 2,451.06 | -10.09 | -0.41% | 2,483.27 | 2,487.69 | 2,435.66 | 3,851,886 |
| Apr 10 2024 | 2,461.15 | -85.92 | -3.37% | 2,489.67 | 2,493.89 | 2,440.26 | 4,408,076 |
| Apr 09 2024 | 2,547.07 | 35.89 | 1.43% | 2,515.92 | 2,548.45 | 2,514.10 | 2,872,762 |
| Apr 08 2024 | 2,511.18 | 31.32 | 1.26% | 2,487.01 | 2,516.87 | 2,484.09 | 2,732,629 |
| Apr 05 2024 | 2,479.86 | -41.01 | -1.63% | 2,497.30 | 2,511.52 | 2,467.23 | 2,638,539 |
| Apr 04 2024 | 2,520.87 | 30.95 | 1.24% | 2,515.10 | 2,530.76 | 2,498.11 | 2,299,545 |
| Apr 03 2024 | 2,489.92 | -15.31 | -0.61% | 2,494.80 | 2,505.55 | 2,475.50 | 2,087,824 |
| Apr 02 2024 | 2,505.23 | -19.68 | -0.78% | 2,523.28 | 2,544.90 | 2,491.90 | 2,237,805 |
| Apr 01 2024 | 2,524.91 | -34.19 | -1.34% | 2,566.41 | 2,566.41 | 2,506.48 | 1,704,759 |
| Mar 28 2024 | 2,559.10 | 15.55 | 0.61% | 2,546.02 | 2,562.57 | 2,525.03 | 3,287,566 |
| Mar 27 2024 | 2,543.55 | 78.59 | 3.19% | 2,472.25 | 2,545.02 | 2,471.65 | 3,165,381 |
| Mar 26 2024 | 2,464.96 | -4.24 | -0.17% | 2,468.15 | 2,469.05 | 2,452.47 | 3,086,379 |
| Mar 25 2024 | 2,469.20 | -14.62 | -0.59% | 2,487.29 | 2,498.63 | 2,467.05 | 2,504,661 |
| Mar 22 2024 | 2,483.82 | -5.17 | -0.21% | 2,507.03 | 2,507.03 | 2,477.06 | 2,160,772 |
| Mar 21 2024 | 2,488.99 | 3.36 | 0.14% | 2,502.91 | 2,526.94 | 2,486.90 | 2,453,645 |
| Mar 20 2024 | 2,485.63 | 10.29 | 0.42% | 2,469.20 | 2,486.28 | 2,456.55 | 2,708,257 |
| Mar 19 2024 | 2,475.34 | 16.25 | 0.66% | 2,463.42 | 2,481.95 | 2,458.85 | 2,704,476 |
| Mar 18 2024 | 2,459.09 | -3.31 | -0.13% | 2,462.93 | 2,475.83 | 2,443.85 | 3,054,568 |
| Mar 15 2024 | 2,462.40 | -19.97 | -0.80% | 2,456.27 | 2,482.66 | 2,454.15 | 10,636,025 |
| Mar 14 2024 | 2,482.37 | -40.33 | -1.60% | 2,512.88 | 2,521.69 | 2,459.41 | 3,356,831 |
| Mar 13 2024 | 2,522.70 | 33.10 | 1.33% | 2,488.88 | 2,539.00 | 2,483.67 | 3,498,324 |
| Mar 12 2024 | 2,489.60 | -20.81 | -0.83% | 2,494.36 | 2,518.79 | 2,468.70 | 4,773,103 |
| Mar 11 2024 | 2,510.41 | 39.13 | 1.58% | 2,466.61 | 2,522.42 | 2,464.35 | 2,896,285 |
| Mar 08 2024 | 2,471.28 | 3.27 | 0.13% | 2,493.37 | 2,493.37 | 2,459.68 | 3,957,780 |
| Mar 07 2024 | 2,468.01 | -21.31 | -0.86% | 2,478.88 | 2,496.31 | 2,457.70 | 3,273,310 |
| Mar 06 2024 | 2,489.32 | 23.19 | 0.94% | 2,489.28 | 2,502.19 | 2,470.47 | 2,822,819 |
| Mar 05 2024 | 2,466.13 | -54.41 | -2.16% | 2,527.77 | 2,535.30 | 2,454.97 | 2,699,900 |
| Mar 04 2024 | 2,520.54 | 42.06 | 1.70% | 2,463.84 | 2,524.92 | 2,463.84 | 2,320,645 |
| Mar 01 2024 | 2,478.48 | 18.71 | 0.76% | 2,457.92 | 2,489.74 | 2,424.32 | 2,935,369 |
| Feb 29 2024 | 2,459.77 | 8.90 | 0.36% | 2,470.99 | 2,482.18 | 2,442.78 | 5,453,577 |
| Feb 28 2024 | 2,450.87 | -1.41 | -0.06% | 2,453.30 | 2,475.97 | 2,442.93 | 2,832,532 |
| Feb 27 2024 | 2,452.28 | 20.88 | 0.86% | 2,446.63 | 2,453.57 | 2,426.33 | 2,729,592 |
| Feb 26 2024 | 2,431.40 | -41.49 | -1.68% | 2,466.36 | 2,466.36 | 2,416.73 | 4,136,893 |
| Feb 23 2024 | 2,472.89 | -29.87 | -1.19% | 2,499.83 | 2,501.86 | 2,462.97 | 3,241,933 |
| Feb 22 2024 | 2,502.76 | -35.71 | -1.41% | 2,533.57 | 2,534.60 | 2,467.43 | 3,885,837 |
| Feb 21 2024 | 2,538.47 | 12.46 | 0.49% | 2,530.86 | 2,542.63 | 2,515.88 | 4,039,089 |
| Feb 20 2024 | 2,526.01 | -25.56 | -1.00% | 2,535.35 | 2,565.03 | 2,511.22 | 3,806,629 |
| Feb 16 2024 | 2,551.57 | -21.87 | -0.85% | 2,530.24 | 2,560.25 | 2,512.59 | 3,222,765 |
| Feb 15 2024 | 2,573.44 | 71.85 | 2.87% | 2,534.71 | 2,574.49 | 2,511.02 | 3,713,299 |
| Feb 14 2024 | 2,501.59 | 19.47 | 0.78% | 2,487.86 | 2,508.19 | 2,471.82 | 2,972,125 |
| Feb 13 2024 | 2,482.12 | -76.16 | -2.98% | 2,520.25 | 2,530.65 | 2,464.50 | 3,840,723 |
