Register for streaming realtime charts, analysis tools, and prices.
DJT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 50.99 | -3.40 | -6.25% | 54.00 | 56.52 | 50.61 | 6,568,466 |
| May 09 2024 | 54.39 | 5.13 | 10.41% | 49.56 | 55.25 | 48.30 | 7,658,688 |
| May 08 2024 | 49.26 | 1.59 | 3.34% | 47.63 | 50.25 | 47.08 | 3,979,588 |
| May 07 2024 | 47.67 | -1.51 | -3.07% | 48.99 | 49.7199 | 46.61 | 3,117,781 |
| May 06 2024 | 49.18 | 1.25 | 2.61% | 46.32 | 50.06 | 45.47 | 6,129,643 |
| May 03 2024 | 47.93 | -0.75 | -1.54% | 47.47 | 48.925 | 44.29 | 5,772,611 |
| May 02 2024 | 48.68 | 3.55 | 7.87% | 46.82 | 49.78 | 46.05 | 5,170,837 |
| May 01 2024 | 45.13 | -4.80 | -9.61% | 53.37 | 54.5605 | 44.65 | 9,750,952 |
| Apr 30 2024 | 49.93 | 3.24 | 6.94% | 48.50 | 50.75 | 47.195 | 10,121,752 |
| Apr 29 2024 | 46.69 | 5.15 | 12.40% | 41.67 | 47.19 | 41.16 | 10,190,959 |
| Apr 26 2024 | 41.54 | 3.05 | 7.92% | 40.00 | 44.59 | 38.65 | 8,797,442 |
| Apr 25 2024 | 38.49 | 2.82 | 7.91% | 37.12 | 39.40 | 36.31 | 6,194,282 |
| Apr 24 2024 | 35.67 | 3.10 | 9.52% | 31.00 | 37.23 | 30.5767 | 7,727,953 |
| Apr 23 2024 | 32.57 | -2.93 | -8.25% | 35.50 | 36.39 | 31.20 | 6,356,188 |
| Apr 22 2024 | 35.50 | -0.88 | -2.42% | 35.00 | 37.38 | 34.51 | 5,195,874 |
| Apr 19 2024 | 36.38 | 3.19 | 9.61% | 36.96 | 37.1885 | 32.67 | 14,144,999 |
| Apr 18 2024 | 33.19 | 6.79 | 25.72% | 25.82 | 33.44 | 23.90 | 17,808,335 |
| Apr 17 2024 | 26.40 | 3.56 | 15.59% | 24.25 | 28.29 | 22.85 | 13,411,365 |
| Apr 16 2024 | 22.84 | -3.77 | -14.17% | 24.3199 | 25.50 | 22.55 | 6,268,177 |
| Apr 15 2024 | 26.61 | -5.98 | -18.35% | 28.37 | 29.76 | 26.25 | 7,417,841 |
| Apr 12 2024 | 32.59 | 0.18 | 0.56% | 32.39 | 33.0899 | 29.57 | 4,910,836 |
| Apr 11 2024 | 32.41 | -1.85 | -5.40% | 34.51 | 34.6775 | 32.15 | 3,701,598 |
| Apr 10 2024 | 34.26 | -3.21 | -8.57% | 36.02 | 37.29 | 33.481 | 4,136,569 |
| Apr 09 2024 | 37.47 | 0.30 | 0.81% | 37.30 | 38.20 | 35.3901 | 4,585,507 |
| Apr 08 2024 | 37.17 | -3.42 | -8.43% | 41.46 | 41.46 | 35.70 | 7,557,876 |
| Apr 05 2024 | 40.59 | -5.56 | -12.05% | 44.80 | 45.70 | 40.00 | 5,543,424 |
| Apr 04 2024 | 46.15 | -2.66 | -5.45% | 48.59 | 48.59 | 45.513 | 4,686,357 |
| Apr 03 2024 | 48.81 | -2.79 | -5.41% | 51.04 | 52.75 | 48.05 | 5,763,379 |
| Apr 02 2024 | 51.60 | 2.94 | 6.04% | 47.51 | 53.06 | 47.05 | 9,639,052 |
| Apr 01 2024 | 48.66 | -13.30 | -21.47% | 59.97 | 60.96 | 45.26 | 17,738,900 |
| Mar 28 2024 | 61.96 | -4.26 | -6.43% | 69.70 | 69.70 | 60.23 | 17,086,742 |
| Mar 27 2024 | 66.22 | 8.23 | 14.19% | 70.84 | 71.93 | 62.30 | 32,467,446 |
| Mar 26 2024 | 57.99 | 8.04 | 16.10% | 70.83 | 79.38 | 57.25 | 55,221,031 |
| Mar 25 2024 | 49.95 | 13.01 | 35.22% | 40.62 | 52.80 | 38.55 | 21,737,671 |
| Mar 22 2024 | 36.94 | -5.87 | -13.71% | 44.17 | 48.01 | 36.44 | 9,862,266 |
| Mar 21 2024 | 42.81 | -0.09 | -0.21% | 44.86 | 47.19 | 40.00 | 3,317,046 |
| Mar 20 2024 | 42.90 | 6.48 | 17.79% | 38.38 | 44.86 | 38.09 | 5,063,204 |
| Mar 19 2024 | 36.42 | 0.84 | 2.38% | 35.00 | 37.00 | 32.10 | 1,771,654 |
| Mar 18 2024 | 35.575 | -3.41 | -8.74% | 40.08 | 40.08 | 35.55 | 1,590,256 |
| Mar 15 2024 | 38.98 | -2.10 | -5.11% | 40.66 | 40.66 | 38.80 | 739,559 |
| Mar 14 2024 | 41.08 | 0.98 | 2.44% | 39.42 | 41.90 | 38.59 | 839,553 |
| Mar 13 2024 | 40.10 | -0.09 | -0.22% | 40.50 | 40.96 | 39.51 | 484,128 |
| Mar 12 2024 | 40.19 | 1.10 | 2.81% | 39.36 | 40.55 | 38.57 | 649,023 |
| Mar 11 2024 | 39.09 | -0.89 | -2.23% | 39.64 | 39.96 | 38.06 | 931,202 |
| Mar 08 2024 | 39.98 | -1.29 | -3.13% | 41.88 | 41.90 | 39.62 | 670,536 |
| Mar 07 2024 | 41.27 | 1.08 | 2.69% | 41.68 | 42.1418 | 40.55 | 1,058,106 |
| Mar 06 2024 | 40.19 | -6.31 | -13.57% | 45.22 | 45.30 | 39.88 | 2,333,926 |
| Mar 05 2024 | 46.50 | 0.59 | 1.29% | 49.06 | 49.8814 | 44.32 | 3,269,386 |
| Mar 04 2024 | 45.91 | 6.97 | 17.90% | 43.03 | 46.00 | 41.55 | 3,729,720 |
| Mar 01 2024 | 38.94 | -2.22 | -5.39% | 38.60 | 40.77 | 37.00 | 2,017,403 |
| Feb 29 2024 | 41.16 | -4.00 | -8.86% | 45.39 | 45.80 | 36.83 | 2,949,656 |
| Feb 28 2024 | 45.16 | -0.47 | -1.03% | 44.99 | 47.01 | 44.27 | 814,920 |
| Feb 27 2024 | 45.63 | -1.60 | -3.39% | 46.50 | 46.98 | 45.15 | 724,498 |
| Feb 26 2024 | 47.23 | -2.45 | -4.93% | 47.86 | 48.58 | 46.44 | 1,461,825 |
| Feb 23 2024 | 49.68 | 3.00 | 6.43% | 47.30 | 49.99 | 46.00 | 1,968,853 |
| Feb 22 2024 | 46.68 | 3.52 | 8.16% | 44.11 | 46.75 | 43.30 | 1,091,192 |
| Feb 21 2024 | 43.16 | -1.72 | -3.83% | 44.51 | 44.85 | 42.09 | 970,161 |
| Feb 20 2024 | 44.88 | -3.66 | -7.54% | 48.83 | 49.00 | 44.72 | 1,497,634 |
| Feb 16 2024 | 48.54 | -2.02 | -4.00% | 50.02 | 50.706 | 48.18 | 1,654,397 |
| Feb 15 2024 | 50.56 | 7.01 | 16.10% | 55.00 | 56.2899 | 48.6001 | 7,265,979 |
| Feb 14 2024 | 43.55 | 2.23 | 5.40% | 42.03 | 43.83 | 41.69 | 882,930 |
| Feb 13 2024 | 41.32 | -4.00 | -8.83% | 43.8006 | 43.945 | 40.40 | 1,640,223 |
| Feb 12 2024 | 45.32 | -1.71 | -3.64% | 46.58 | 47.1949 | 44.27 | 1,354,612 |
