DJUSGS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 6,954.61 | -43.39 | -0.62% | 7,014.30 | 7,048.68 | 6,922.75 | 0 |
Jun 27 2024 | 6,998.00 | 57.94 | 0.83% | 6,941.05 | 6,998.89 | 6,933.20 | 0 |
Jun 26 2024 | 6,940.06 | -22.72 | -0.33% | 6,936.46 | 6,954.28 | 6,921.12 | 0 |
Jun 25 2024 | 6,962.78 | -40.96 | -0.58% | 6,999.73 | 6,999.73 | 6,936.26 | 0 |
Jun 24 2024 | 7,003.74 | -4.47 | -0.06% | 6,994.69 | 7,047.19 | 6,989.60 | 0 |
Jun 21 2024 | 7,008.21 | 19.08 | 0.27% | 6,988.96 | 7,008.51 | 6,937.04 | 0 |
Jun 20 2024 | 6,989.13 | -30.70 | -0.44% | 7,014.40 | 7,035.80 | 6,955.06 | 0 |
Jun 18 2024 | 7,019.83 | 13.04 | 0.19% | 6,999.06 | 7,037.23 | 6,999.06 | 0 |
Jun 17 2024 | 7,006.79 | 49.25 | 0.71% | 6,942.79 | 7,023.86 | 6,925.82 | 0 |
Jun 14 2024 | 6,957.54 | -98.05 | -1.39% | 6,997.17 | 7,001.29 | 6,927.93 | 0 |
Jun 13 2024 | 7,055.59 | -41.39 | -0.58% | 7,083.22 | 7,094.90 | 7,012.22 | 0 |
Jun 12 2024 | 7,096.98 | 114.43 | 1.64% | 7,091.37 | 7,164.28 | 7,076.78 | 0 |
Jun 11 2024 | 6,982.55 | -6.34 | -0.09% | 6,958.89 | 6,988.79 | 6,908.54 | 0 |
Jun 10 2024 | 6,988.89 | 45.95 | 0.66% | 6,903.42 | 7,004.20 | 6,903.42 | 0 |
Jun 07 2024 | 6,942.94 | -61.43 | -0.88% | 6,966.90 | 7,001.66 | 6,929.17 | 0 |
Jun 06 2024 | 7,004.37 | -28.89 | -0.41% | 7,020.20 | 7,036.81 | 6,988.08 | 0 |
Jun 05 2024 | 7,033.26 | 104.86 | 1.51% | 6,961.58 | 7,036.44 | 6,945.87 | 0 |
Jun 04 2024 | 6,928.40 | -68.30 | -0.98% | 6,970.22 | 6,978.01 | 6,917.60 | 0 |
Jun 03 2024 | 6,996.70 | -27.25 | -0.39% | 7,063.57 | 7,065.81 | 6,933.87 | 0 |
May 31 2024 | 7,023.95 | 34.44 | 0.49% | 7,006.22 | 7,040.88 | 6,918.72 | 0 |
May 30 2024 | 6,989.51 | -0.87 | -0.01% | 6,992.76 | 7,025.12 | 6,968.35 | 0 |
May 29 2024 | 6,990.38 | -98.56 | -1.39% | 7,016.45 | 7,027.50 | 6,990.10 | 0 |
May 28 2024 | 7,088.94 | -54.31 | -0.76% | 7,156.22 | 7,159.98 | 7,066.21 | 0 |
May 24 2024 | 7,143.25 | 99.84 | 1.42% | 7,078.73 | 7,149.93 | 7,076.58 | 0 |
May 23 2024 | 7,043.41 | -109.28 | -1.53% | 7,184.67 | 7,191.67 | 7,028.79 | 0 |
May 22 2024 | 7,152.69 | -20.78 | -0.29% | 7,169.80 | 7,198.36 | 7,127.40 | 0 |
May 21 2024 | 7,173.47 | -34.84 | -0.48% | 7,183.29 | 7,185.91 | 7,159.62 | 0 |
May 20 2024 | 7,208.31 | 37.71 | 0.53% | 7,178.28 | 7,210.06 | 7,172.06 | 0 |
May 17 2024 | 7,170.60 | 24.45 | 0.34% | 7,176.21 | 7,176.21 | 7,136.91 | 0 |
May 16 2024 | 7,146.15 | -59.12 | -0.82% | 7,194.72 | 7,201.47 | 7,145.77 | 0 |
May 15 2024 | 7,205.27 | 100.21 | 1.41% | 7,175.27 | 7,209.63 | 7,147.60 | 0 |
May 14 2024 | 7,105.06 | 65.47 | 0.93% | 7,072.68 | 7,107.48 | 7,070.96 | 0 |
May 13 2024 | 7,039.59 | -8.79 | -0.12% | 7,082.65 | 7,103.08 | 7,035.10 | 0 |
May 10 2024 | 7,048.38 | -15.65 | -0.22% | 7,090.44 | 7,098.00 | 7,036.52 | 0 |
May 09 2024 | 7,064.03 | 84.13 | 1.21% | 6,991.22 | 7,064.81 | 6,980.24 | 0 |
May 08 2024 | 6,979.90 | -63.83 | -0.91% | 6,996.76 | 7,002.41 | 6,957.00 | 0 |
May 07 2024 | 7,043.73 | 4.17 | 0.06% | 7,042.54 | 7,087.03 | 7,037.29 | 0 |
May 06 2024 | 7,039.56 | 117.55 | 1.70% | 6,976.64 | 7,039.87 | 6,976.64 | 0 |
May 03 2024 | 6,922.01 | 81.62 | 1.19% | 6,942.50 | 6,976.89 | 6,906.01 | 0 |
May 02 2024 | 6,840.39 | 94.68 | 1.40% | 6,801.61 | 6,850.38 | 6,727.89 | 0 |
May 01 2024 | 6,745.71 | -30.36 | -0.45% | 6,753.33 | 6,874.53 | 6,708.92 | 0 |
Apr 30 2024 | 6,776.07 | -143.33 | -2.07% | 6,869.50 | 6,892.36 | 6,775.10 | 0 |
Apr 29 2024 | 6,919.40 | 49.56 | 0.72% | 6,891.65 | 6,932.38 | 6,885.09 | 0 |
Apr 26 2024 | 6,869.84 | 41.56 | 0.61% | 6,828.55 | 6,893.96 | 6,819.12 | 0 |
Apr 25 2024 | 6,828.28 | 1.18 | 0.02% | 6,766.48 | 6,847.35 | 6,732.87 | 0 |
Apr 24 2024 | 6,827.10 | -21.55 | -0.31% | 6,861.74 | 6,894.26 | 6,780.74 | 0 |
Apr 23 2024 | 6,848.65 | 119.42 | 1.77% | 6,752.71 | 6,871.11 | 6,752.31 | 0 |
Apr 22 2024 | 6,729.23 | 60.92 | 0.91% | 6,709.87 | 6,767.64 | 6,670.67 | 0 |
Apr 19 2024 | 6,668.31 | -66.96 | -0.99% | 6,724.59 | 6,751.23 | 6,639.97 | 0 |
Apr 18 2024 | 6,735.27 | -22.07 | -0.33% | 6,778.17 | 6,827.22 | 6,725.13 | 0 |
Apr 17 2024 | 6,757.34 | -59.72 | -0.88% | 6,845.80 | 6,849.83 | 6,746.30 | 0 |
Apr 16 2024 | 6,817.06 | -13.54 | -0.20% | 6,811.50 | 6,846.11 | 6,771.37 | 0 |
Apr 15 2024 | 6,830.60 | -113.79 | -1.64% | 6,989.13 | 7,002.78 | 6,817.79 | 0 |
Apr 12 2024 | 6,944.39 | -136.90 | -1.93% | 7,029.49 | 7,040.20 | 6,925.17 | 0 |
Apr 11 2024 | 7,081.29 | 13.08 | 0.19% | 7,084.34 | 7,098.50 | 7,032.90 | 0 |
Apr 10 2024 | 7,068.21 | -119.49 | -1.66% | 7,061.11 | 7,110.03 | 7,040.64 | 0 |
Apr 09 2024 | 7,187.70 | 25.63 | 0.36% | 7,184.08 | 7,192.40 | 7,116.71 | 0 |
Apr 08 2024 | 7,162.07 | 30.22 | 0.42% | 7,161.27 | 7,182.68 | 7,137.76 | 0 |
Apr 05 2024 | 7,131.85 | 47.01 | 0.66% | 7,085.39 | 7,163.75 | 7,081.91 | 0 |
Apr 04 2024 | 7,084.84 | -104.40 | -1.45% | 7,240.91 | 7,256.43 | 7,078.97 | 0 |
Apr 03 2024 | 7,189.24 | 10.16 | 0.14% | 7,148.26 | 7,214.60 | 7,148.22 | 0 |
Apr 02 2024 | 7,179.08 | -115.70 | -1.59% | 7,215.27 | 7,215.27 | 7,147.40 | 0 |
Apr 01 2024 | 7,294.78 | -58.91 | -0.80% | 7,347.97 | 7,351.66 | 7,284.32 | 0 |