Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 929.81 | 14.01 | 1.53% | 920.16 | 931.74 | 920.09 | 554,512,818 |
| Jul 25 2024 | 915.80 | 3.04 | 0.33% | 913.96 | 928.01 | 912.85 | 658,468,518 |
| Jul 24 2024 | 912.76 | -12.30 | -1.33% | 921.94 | 924.82 | 911.92 | 633,147,076 |
| Jul 23 2024 | 925.06 | 1.09 | 0.12% | 924.09 | 929.25 | 923.14 | 553,466,218 |
| Jul 22 2024 | 923.97 | 6.65 | 0.72% | 919.66 | 924.24 | 915.11 | 595,244,107 |
| Jul 19 2024 | 917.32 | -7.12 | -0.77% | 925.72 | 925.72 | 916.42 | 616,017,968 |
| Jul 18 2024 | 924.44 | -11.32 | -1.21% | 932.80 | 942.15 | 922.45 | 745,677,673 |
| Jul 17 2024 | 935.76 | 6.76 | 0.73% | 927.83 | 937.41 | 927.83 | 801,655,822 |
| Jul 16 2024 | 929.00 | 11.68 | 1.27% | 919.60 | 929.36 | 918.25 | 796,076,035 |
| Jul 15 2024 | 917.32 | 12.46 | 1.38% | 908.51 | 918.84 | 908.51 | 631,549,536 |
| Jul 12 2024 | 904.86 | 3.01 | 0.33% | 903.79 | 909.21 | 900.01 | 649,256,593 |
| Jul 11 2024 | 901.85 | 10.65 | 1.20% | 894.10 | 902.52 | 893.08 | 670,213,262 |
| Jul 10 2024 | 891.20 | 5.24 | 0.59% | 883.84 | 891.33 | 883.54 | 486,983,357 |
| Jul 09 2024 | 885.96 | 5.06 | 0.57% | 881.13 | 891.26 | 879.24 | 526,634,803 |
| Jul 08 2024 | 880.90 | -1.04 | -0.12% | 883.84 | 887.97 | 879.68 | 446,350,556 |
| Jul 05 2024 | 881.94 | -2.42 | -0.27% | 883.39 | 883.39 | 877.60 | 450,874,444 |
| Jul 03 2024 | 884.36 | -1.24 | -0.14% | 886.81 | 888.38 | 883.16 | 284,309,836 |
| Jul 02 2024 | 885.60 | 8.05 | 0.92% | 876.08 | 885.70 | 876.08 | 490,538,368 |
| Jul 01 2024 | 877.55 | 0.49 | 0.06% | 879.02 | 884.46 | 874.27 | 520,182,309 |
| Jun 28 2024 | 877.06 | 4.00 | 0.46% | 875.13 | 881.03 | 873.24 | 1,060,755,168 |
| Jun 27 2024 | 873.06 | 0.30 | 0.03% | 871.33 | 873.69 | 867.79 | 494,738,827 |
| Jun 26 2024 | 872.76 | -3.74 | -0.43% | 872.95 | 873.83 | 868.53 | 532,697,617 |
| Jun 25 2024 | 876.50 | -7.79 | -0.88% | 883.14 | 884.70 | 874.71 | 508,632,216 |
| Jun 24 2024 | 884.29 | 7.95 | 0.91% | 878.35 | 890.23 | 877.23 | 540,210,384 |
| Jun 21 2024 | 876.34 | -2.29 | -0.26% | 877.45 | 877.45 | 870.95 | 1,194,730,434 |
| Jun 20 2024 | 878.63 | 3.50 | 0.40% | 873.88 | 880.68 | 873.25 | 511,080,238 |
| Jun 18 2024 | 875.13 | 5.23 | 0.60% | 869.96 | 875.71 | 869.26 | 496,820,339 |
| Jun 17 2024 | 869.90 | 5.54 | 0.64% | 861.60 | 870.71 | 860.25 | 498,287,879 |
| Jun 14 2024 | 864.36 | -2.92 | -0.34% | 862.28 | 865.54 | 858.76 | 537,245,711 |
| Jun 13 2024 | 867.28 | -1.55 | -0.18% | 868.46 | 868.46 | 862.18 | 541,201,302 |
| Jun 12 2024 | 868.83 | 3.11 | 0.36% | 875.78 | 878.63 | 867.23 | 700,775,919 |
| Jun 11 2024 | 865.72 | -8.83 | -1.01% | 870.88 | 870.88 | 863.05 | 572,554,706 |
| Jun 10 2024 | 874.55 | -0.91 | -0.10% | 872.43 | 876.29 | 868.70 | 581,178,705 |
| Jun 07 2024 | 875.46 | 0.16 | 0.02% | 871.85 | 880.30 | 871.14 | 469,454,844 |
| Jun 06 2024 | 875.30 | -0.95 | -0.11% | 876.22 | 879.06 | 872.13 | 496,355,625 |
| Jun 05 2024 | 876.25 | 1.87 | 0.21% | 876.30 | 876.81 | 870.55 | 455,517,834 |
| Jun 04 2024 | 874.38 | -2.57 | -0.29% | 873.38 | 879.16 | 871.08 | 498,189,421 |
| Jun 03 2024 | 876.95 | -4.65 | -0.53% | 882.98 | 883.01 | 869.47 | 520,352,420 |
| May 31 2024 | 881.60 | 11.65 | 1.34% | 871.56 | 882.16 | 870.21 | 849,115,777 |
| May 30 2024 | 869.95 | 7.03 | 0.81% | 864.47 | 871.04 | 863.67 | 526,217,962 |
| May 29 2024 | 862.92 | -8.10 | -0.93% | 864.19 | 865.49 | 861.22 | 492,644,446 |
| May 28 2024 | 871.02 | -8.59 | -0.98% | 879.11 | 879.11 | 868.95 | 468,511,055 |
| May 24 2024 | 879.61 | 6.10 | 0.70% | 876.06 | 880.17 | 876.06 | 380,869,984 |
| May 23 2024 | 873.51 | -14.55 | -1.64% | 888.11 | 888.11 | 872.28 | 544,004,473 |
| May 22 2024 | 888.06 | -4.77 | -0.53% | 891.08 | 894.73 | 886.12 | 466,351,673 |
| May 21 2024 | 892.83 | 4.26 | 0.48% | 889.01 | 893.56 | 888.81 | 468,309,980 |
| May 20 2024 | 888.57 | -9.29 | -1.03% | 896.84 | 897.79 | 888.16 | 450,662,542 |
| May 17 2024 | 897.86 | 4.87 | 0.55% | 895.91 | 898.15 | 893.51 | 517,551,535 |
| May 16 2024 | 892.99 | -1.26 | -0.14% | 895.30 | 897.64 | 892.93 | 550,526,467 |
| May 15 2024 | 894.25 | 8.44 | 0.95% | 889.75 | 894.99 | 889.72 | 583,849,088 |
| May 14 2024 | 885.81 | 5.16 | 0.59% | 882.47 | 886.19 | 881.40 | 626,832,037 |
| May 13 2024 | 880.65 | -3.13 | -0.35% | 886.22 | 887.78 | 880.40 | 541,680,326 |
| May 10 2024 | 883.78 | 2.73 | 0.31% | 883.91 | 885.06 | 882.18 | 474,046,392 |
| May 09 2024 | 881.05 | 7.99 | 0.92% | 873.37 | 881.29 | 873.02 | 536,592,970 |
| May 08 2024 | 873.06 | 1.84 | 0.21% | 869.45 | 874.33 | 867.29 | 539,385,241 |
| May 07 2024 | 871.22 | 2.98 | 0.34% | 871.25 | 873.43 | 869.95 | 571,698,066 |
| May 06 2024 | 868.24 | 9.19 | 1.07% | 863.90 | 868.27 | 862.93 | 571,461,370 |
| May 03 2024 | 859.05 | 3.16 | 0.37% | 861.34 | 864.16 | 855.47 | 644,260,653 |
| May 02 2024 | 855.89 | 4.67 | 0.55% | 856.52 | 857.47 | 848.41 | 661,078,212 |
| May 01 2024 | 851.22 | 2.09 | 0.25% | 849.66 | 861.96 | 848.57 | 744,298,121 |
| Apr 30 2024 | 849.13 | -10.09 | -1.17% | 855.29 | 857.97 | 849.04 | 637,135,599 |
| Apr 29 2024 | 859.22 | -0.53 | -0.06% | 860.26 | 863.46 | 856.12 | 645,174,723 |
