Register for real-time alerts, custom portfolio, and market movers
DY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 134.71 | -0.04 | -0.03% | 135.58 | 137.425 | 134.60 | 167,042 |
| Apr 17 2024 | 134.75 | -0.63 | -0.47% | 136.45 | 136.97 | 133.00 | 203,075 |
| Apr 16 2024 | 135.38 | -0.45 | -0.33% | 135.30 | 135.795 | 133.84 | 150,067 |
| Apr 15 2024 | 135.83 | -1.95 | -1.42% | 139.50 | 140.29 | 134.88 | 170,578 |
| Apr 12 2024 | 137.78 | -0.95 | -0.68% | 138.28 | 139.52 | 136.635 | 205,296 |
| Apr 11 2024 | 138.73 | 1.17 | 0.85% | 137.92 | 139.18 | 136.3389 | 200,209 |
| Apr 10 2024 | 137.56 | -4.25 | -3.00% | 139.29 | 139.95 | 137.24 | 199,063 |
| Apr 09 2024 | 141.81 | -0.26 | -0.18% | 142.07 | 143.34 | 141.17 | 236,570 |
| Apr 08 2024 | 142.07 | -0.25 | -0.18% | 142.48 | 143.5346 | 141.82 | 225,817 |
| Apr 05 2024 | 142.32 | 2.86 | 2.05% | 139.72 | 143.29 | 139.54 | 226,233 |
| Apr 04 2024 | 139.46 | -1.83 | -1.30% | 142.49 | 142.83 | 139.14 | 216,540 |
| Apr 03 2024 | 141.29 | 3.05 | 2.21% | 137.71 | 142.56 | 136.37 | 304,023 |
| Apr 02 2024 | 138.24 | -1.39 | -1.00% | 139.28 | 139.55 | 137.81 | 200,102 |
| Apr 01 2024 | 139.63 | -3.90 | -2.72% | 140.00 | 142.76 | 133.41 | 322,833 |
| Mar 28 2024 | 143.53 | -0.12 | -0.08% | 143.53 | 145.30 | 143.355 | 213,983 |
| Mar 27 2024 | 143.65 | 1.73 | 1.22% | 143.60 | 144.58 | 142.52 | 154,413 |
| Mar 26 2024 | 141.92 | 0.64 | 0.45% | 141.31 | 143.23 | 141.28 | 173,907 |
| Mar 25 2024 | 141.28 | -1.35 | -0.95% | 142.39 | 143.00 | 140.70 | 172,815 |
| Mar 22 2024 | 142.63 | 0.66 | 0.46% | 143.98 | 146.32 | 142.59 | 247,524 |
| Mar 21 2024 | 141.97 | 0.70 | 0.50% | 142.47 | 142.7299 | 140.98 | 300,556 |
| Mar 20 2024 | 141.27 | 0.42 | 0.30% | 140.78 | 142.11 | 139.44 | 389,975 |
| Mar 19 2024 | 140.85 | 0.60 | 0.43% | 140.00 | 142.38 | 139.87 | 192,707 |
| Mar 18 2024 | 140.25 | -2.78 | -1.94% | 143.02 | 143.24 | 139.50 | 246,517 |
| Mar 15 2024 | 143.03 | 3.01 | 2.15% | 139.19 | 143.47 | 139.19 | 467,606 |
| Mar 14 2024 | 140.02 | -2.15 | -1.51% | 142.52 | 143.16 | 137.96 | 283,168 |
| Mar 13 2024 | 142.17 | 0.84 | 0.59% | 140.71 | 142.48 | 139.495 | 203,883 |
| Mar 12 2024 | 141.33 | 3.07 | 2.22% | 139.17 | 141.86 | 137.59 | 344,899 |
| Mar 11 2024 | 138.26 | -4.57 | -3.20% | 141.68 | 142.56 | 136.01 | 356,210 |
| Mar 08 2024 | 142.83 | 4.86 | 3.52% | 142.10 | 143.9299 | 139.25 | 474,189 |
| Mar 07 2024 | 137.97 | 3.42 | 2.54% | 135.51 | 138.49 | 135.09 | 276,444 |
| Mar 06 2024 | 134.55 | 3.45 | 2.63% | 131.84 | 134.94 | 130.57 | 353,291 |
| Mar 05 2024 | 131.10 | 1.56 | 1.20% | 128.63 | 132.34 | 128.395 | 462,777 |
| Mar 04 2024 | 129.54 | 3.22 | 2.55% | 126.59 | 129.72 | 126.59 | 252,068 |
| Mar 01 2024 | 126.32 | -0.17 | -0.13% | 127.34 | 128.36 | 123.90 | 604,655 |
| Feb 29 2024 | 126.49 | -0.08 | -0.06% | 128.29 | 129.485 | 125.1217 | 537,677 |
| Feb 28 2024 | 126.57 | 3.98 | 3.25% | 118.00 | 127.8836 | 118.00 | 800,624 |
| Feb 27 2024 | 122.59 | 0.69 | 0.57% | 123.14 | 124.11 | 120.94 | 446,035 |
| Feb 26 2024 | 121.90 | 2.01 | 1.68% | 119.43 | 122.79 | 119.17 | 336,035 |
| Feb 23 2024 | 119.89 | 0.58 | 0.49% | 120.00 | 122.38 | 119.42 | 258,096 |
| Feb 22 2024 | 119.31 | 2.92 | 2.51% | 118.61 | 119.56 | 116.10 | 314,047 |
| Feb 21 2024 | 116.39 | 1.33 | 1.16% | 114.94 | 116.59 | 114.58 | 219,046 |
| Feb 20 2024 | 115.06 | -0.20 | -0.17% | 114.03 | 115.42 | 112.50 | 202,647 |
| Feb 16 2024 | 115.26 | -1.61 | -1.38% | 115.91 | 117.759 | 114.665 | 134,478 |
| Feb 15 2024 | 116.87 | 1.90 | 1.65% | 115.79 | 117.1383 | 113.838 | 181,219 |
| Feb 14 2024 | 114.97 | 2.19 | 1.94% | 114.30 | 115.04 | 112.85 | 228,999 |
| Feb 13 2024 | 112.78 | -5.66 | -4.78% | 115.13 | 115.9199 | 112.17 | 237,036 |
| Feb 12 2024 | 118.44 | 2.18 | 1.88% | 116.39 | 119.67 | 116.39 | 310,856 |
| Feb 09 2024 | 116.26 | 0.12 | 0.10% | 116.23 | 116.625 | 115.22 | 157,593 |
| Feb 08 2024 | 116.14 | -0.53 | -0.45% | 116.55 | 117.725 | 115.91 | 138,972 |
| Feb 07 2024 | 116.67 | 2.43 | 2.13% | 115.00 | 117.55 | 114.33 | 183,906 |
| Feb 06 2024 | 114.24 | 0.93 | 0.82% | 113.31 | 115.87 | 113.31 | 212,259 |
| Feb 05 2024 | 113.31 | -2.10 | -1.82% | 113.74 | 114.37 | 112.15 | 145,077 |
| Feb 02 2024 | 115.41 | 1.63 | 1.43% | 113.03 | 117.555 | 113.03 | 259,155 |
| Feb 01 2024 | 113.78 | 2.08 | 1.86% | 112.48 | 115.01 | 112.15 | 143,477 |
| Jan 31 2024 | 111.70 | -2.81 | -2.45% | 114.99 | 114.99 | 111.19 | 212,430 |
| Jan 30 2024 | 114.51 | -0.40 | -0.35% | 114.44 | 115.015 | 113.37 | 155,155 |
| Jan 29 2024 | 114.91 | -0.27 | -0.23% | 114.86 | 115.46 | 114.26 | 114,380 |
| Jan 26 2024 | 115.18 | 1.34 | 1.18% | 114.30 | 115.855 | 113.001 | 152,518 |
| Jan 25 2024 | 113.84 | 0.65 | 0.57% | 114.58 | 115.38 | 113.705 | 176,391 |
| Jan 24 2024 | 113.19 | -1.35 | -1.18% | 115.69 | 115.69 | 113.08 | 176,614 |
| Jan 23 2024 | 114.54 | -0.78 | -0.68% | 116.39 | 116.94 | 109.87 | 283,219 |
| Jan 22 2024 | 115.32 | 1.41 | 1.24% | 114.67 | 116.375 | 114.515 | 236,675 |
