Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJIAFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 450.54 | -0.76 | -0.17% | 451.42 | 454.28 | 448.32 | 0 |
| Jun 27 2024 | 451.30 | 0.33 | 0.07% | 450.57 | 452.33 | 449.66 | 0 |
| Jun 26 2024 | 450.97 | 0.14 | 0.03% | 451.04 | 451.64 | 448.50 | 0 |
| Jun 25 2024 | 450.83 | -3.54 | -0.78% | 455.04 | 455.20 | 449.46 | 0 |
| Jun 24 2024 | 454.37 | 2.95 | 0.65% | 451.31 | 456.34 | 451.21 | 0 |
| Jun 21 2024 | 451.42 | -0.17 | -0.04% | 451.03 | 452.76 | 450.39 | 0 |
| Jun 20 2024 | 451.59 | 3.31 | 0.74% | 448.62 | 452.78 | 447.38 | 0 |
| Jun 18 2024 | 448.28 | 0.65 | 0.15% | 447.70 | 449.40 | 446.93 | 0 |
| Jun 17 2024 | 447.63 | 2.59 | 0.58% | 445.33 | 448.35 | 443.40 | 0 |
| Jun 14 2024 | 445.04 | -0.71 | -0.16% | 444.73 | 445.15 | 441.56 | 0 |
| Jun 13 2024 | 445.74 | -0.91 | -0.20% | 446.26 | 446.76 | 443.08 | 0 |
| Jun 12 2024 | 446.66 | -0.56 | -0.13% | 447.60 | 451.76 | 445.71 | 0 |
| Jun 11 2024 | 447.22 | -1.61 | -0.36% | 448.35 | 448.49 | 443.61 | 0 |
| Jun 10 2024 | 448.83 | 0.92 | 0.21% | 447.13 | 448.94 | 446.36 | 0 |
| Jun 07 2024 | 447.91 | -1.16 | -0.26% | 449.49 | 451.55 | 446.30 | 0 |
| Jun 06 2024 | 449.08 | 0.81 | 0.18% | 447.87 | 450.61 | 447.37 | 0 |
| Jun 05 2024 | 448.27 | 1.13 | 0.25% | 447.92 | 448.83 | 445.31 | 0 |
| Jun 04 2024 | 447.14 | 1.43 | 0.32% | 444.44 | 448.15 | 442.94 | 0 |
| Jun 03 2024 | 445.71 | -1.53 | -0.34% | 447.52 | 447.69 | 441.91 | 0 |
| May 31 2024 | 447.24 | 6.67 | 1.51% | 440.50 | 447.30 | 439.65 | 0 |
| May 30 2024 | 440.57 | -3.87 | -0.87% | 440.30 | 441.56 | 439.36 | 0 |
| May 29 2024 | 444.44 | -4.63 | -1.03% | 446.99 | 447.20 | 443.82 | 0 |
| May 28 2024 | 449.08 | -2.19 | -0.49% | 451.69 | 451.83 | 447.15 | 0 |
| May 24 2024 | 451.27 | -0.16 | -0.04% | 451.57 | 453.18 | 450.86 | 0 |
| May 23 2024 | 451.43 | -7.24 | -1.58% | 458.97 | 459.74 | 450.95 | 0 |
| May 22 2024 | 458.67 | -2.51 | -0.54% | 460.57 | 461.18 | 457.31 | 0 |
| May 21 2024 | 461.18 | 0.56 | 0.12% | 460.52 | 461.46 | 460.06 | 0 |
| May 20 2024 | 460.61 | -2.02 | -0.44% | 462.97 | 463.55 | 460.23 | 0 |
| May 17 2024 | 462.63 | 1.39 | 0.30% | 461.18 | 462.68 | 460.60 | 0 |
| May 16 2024 | 461.24 | -0.35 | -0.07% | 462.03 | 463.28 | 461.15 | 0 |
| May 15 2024 | 461.58 | 4.33 | 0.95% | 457.32 | 461.81 | 457.09 | 0 |
| May 14 2024 | 457.25 | 1.23 | 0.27% | 455.95 | 458.04 | 454.60 | 0 |
| May 13 2024 | 456.02 | -0.89 | -0.19% | 457.12 | 458.52 | 455.55 | 0 |
| May 10 2024 | 456.90 | 1.12 | 0.25% | 456.76 | 457.81 | 455.73 | 0 |
| May 09 2024 | 455.78 | 4.06 | 0.90% | 451.16 | 455.97 | 450.57 | 0 |
| May 08 2024 | 451.73 | 1.91 | 0.43% | 450.15 | 452.28 | 448.85 | 0 |
| May 07 2024 | 449.81 | 0.27 | 0.06% | 449.84 | 451.01 | 449.35 | 0 |
| May 06 2024 | 449.55 | 1.86 | 0.41% | 448.12 | 449.89 | 447.69 | 0 |
| May 03 2024 | 447.69 | 5.22 | 1.18% | 444.91 | 449.02 | 444.79 | 0 |
| May 02 2024 | 442.47 | 3.73 | 0.85% | 440.17 | 443.20 | 438.54 | 0 |
| May 01 2024 | 438.74 | 0.84 | 0.19% | 437.55 | 444.04 | 436.51 | 0 |
| Apr 30 2024 | 437.89 | -6.67 | -1.50% | 444.37 | 444.63 | 437.89 | 0 |
| Apr 29 2024 | 444.57 | 1.60 | 0.36% | 444.04 | 444.87 | 442.59 | 0 |
| Apr 26 2024 | 442.97 | 1.54 | 0.35% | 442.00 | 444.20 | 440.87 | 0 |
| Apr 25 2024 | 441.42 | -4.36 | -0.98% | 444.56 | 444.89 | 437.43 | 0 |
| Apr 24 2024 | 445.78 | -0.61 | -0.14% | 446.36 | 446.90 | 444.05 | 0 |
| Apr 23 2024 | 446.39 | 2.96 | 0.67% | 443.99 | 447.12 | 443.47 | 0 |
| Apr 22 2024 | 443.43 | 2.88 | 0.65% | 441.96 | 445.91 | 440.46 | 0 |
| Apr 19 2024 | 440.55 | 2.41 | 0.55% | 436.29 | 441.99 | 435.92 | 0 |
| Apr 18 2024 | 438.14 | 0.37 | 0.08% | 438.98 | 441.70 | 436.93 | 0 |
| Apr 17 2024 | 437.77 | -0.68 | -0.16% | 438.79 | 440.97 | 436.27 | 0 |
| Apr 16 2024 | 438.45 | 0.50 | 0.11% | 437.43 | 441.29 | 436.93 | 0 |
| Apr 15 2024 | 437.95 | -2.96 | -0.67% | 442.42 | 445.38 | 437.03 | 0 |
| Apr 12 2024 | 440.91 | -5.49 | -1.23% | 447.15 | 447.67 | 439.62 | 0 |
| Apr 11 2024 | 446.40 | -0.32 | -0.07% | 446.62 | 448.17 | 443.48 | 0 |
| Apr 10 2024 | 446.72 | -5.04 | -1.12% | 452.46 | 453.41 | 444.90 | 0 |
| Apr 09 2024 | 451.76 | -0.44 | -0.10% | 451.90 | 453.10 | 448.14 | 0 |
| Apr 08 2024 | 452.20 | 0.28 | 0.06% | 451.91 | 453.35 | 450.97 | 0 |
| Apr 05 2024 | 451.92 | 3.16 | 0.70% | 449.13 | 453.83 | 448.48 | 0 |
| Apr 04 2024 | 448.76 | -6.40 | -1.41% | 456.08 | 458.30 | 448.15 | 0 |
| Apr 03 2024 | 455.16 | -0.30 | -0.07% | 454.82 | 456.87 | 453.72 | 0 |
| Apr 02 2024 | 455.46 | -4.33 | -0.94% | 458.21 | 458.83 | 453.87 | 0 |
