Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 1,742.76 | 13.56 | 0.78% | 1,733.86 | 1,764.05 | 1,733.86 | 6,759,820 |
| Jan 03 2025 | 1,729.20 | 55.76 | 3.33% | 1,685.48 | 1,735.29 | 1,678.43 | 5,835,942 |
| Jan 02 2025 | 1,673.44 | -5.81 | -0.35% | 1,687.07 | 1,706.39 | 1,662.79 | 4,343,619 |
| Dec 31 2024 | 1,679.25 | -6.61 | -0.39% | 1,694.34 | 1,700.62 | 1,678.35 | 3,993,395 |
| Dec 30 2024 | 1,685.86 | -24.66 | -1.44% | 1,699.80 | 1,699.80 | 1,664.83 | 4,730,731 |
| Dec 27 2024 | 1,710.52 | -7.62 | -0.44% | 1,708.35 | 1,726.27 | 1,688.78 | 3,279,641 |
| Dec 26 2024 | 1,718.14 | -3.22 | -0.19% | 1,709.69 | 1,727.79 | 1,705.07 | 3,153,611 |
| Dec 24 2024 | 1,721.36 | 19.31 | 1.13% | 1,702.67 | 1,721.60 | 1,694.53 | 2,177,245 |
| Dec 23 2024 | 1,702.05 | -9.31 | -0.54% | 1,711.60 | 1,714.35 | 1,685.41 | 6,584,457 |
| Dec 20 2024 | 1,711.36 | -54.64 | -3.09% | 1,758.18 | 1,758.18 | 1,665.96 | 18,113,881 |
| Dec 19 2024 | 1,766.00 | -31.03 | -1.73% | 1,809.11 | 1,825.95 | 1,764.64 | 7,051,557 |
| Dec 18 2024 | 1,797.03 | -77.87 | -4.15% | 1,872.48 | 1,886.45 | 1,792.30 | 6,985,676 |
| Dec 17 2024 | 1,874.90 | -8.98 | -0.48% | 1,877.96 | 1,888.59 | 1,870.74 | 6,984,939 |
| Dec 16 2024 | 1,883.88 | -3.64 | -0.19% | 1,890.59 | 1,890.59 | 1,872.58 | 6,550,085 |
| Dec 13 2024 | 1,887.52 | -16.44 | -0.86% | 1,900.46 | 1,908.52 | 1,887.01 | 4,422,975 |
| Dec 12 2024 | 1,903.96 | -8.75 | -0.46% | 1,912.52 | 1,913.54 | 1,879.73 | 4,398,398 |
| Dec 11 2024 | 1,912.71 | 6.84 | 0.36% | 1,910.99 | 1,923.64 | 1,908.08 | 6,159,366 |
| Dec 10 2024 | 1,905.87 | 13.42 | 0.71% | 1,889.69 | 1,917.73 | 1,879.50 | 7,284,517 |
| Dec 09 2024 | 1,892.45 | 13.97 | 0.74% | 1,878.64 | 1,907.94 | 1,878.64 | 7,975,511 |
| Dec 06 2024 | 1,878.48 | -2.76 | -0.15% | 1,899.54 | 1,909.86 | 1,871.06 | 5,311,950 |
| Dec 05 2024 | 1,881.24 | -60.57 | -3.12% | 1,938.85 | 1,944.14 | 1,878.95 | 5,354,173 |
| Dec 04 2024 | 1,941.81 | -23.87 | -1.21% | 1,961.09 | 1,961.09 | 1,912.71 | 6,194,544 |
| Dec 03 2024 | 1,965.68 | -43.35 | -2.16% | 1,996.59 | 1,996.59 | 1,952.88 | 5,445,343 |
| Dec 02 2024 | 2,009.03 | -3.73 | -0.19% | 2,017.77 | 2,018.40 | 1,996.37 | 5,574,511 |
| Nov 29 2024 | 2,012.76 | 9.57 | 0.48% | 2,018.10 | 2,031.23 | 2,012.32 | 2,359,582 |
| Nov 27 2024 | 2,003.19 | -13.14 | -0.65% | 2,027.45 | 2,030.21 | 1,987.88 | 3,885,574 |
| Nov 26 2024 | 2,016.33 | 14.92 | 0.75% | 1,994.24 | 2,017.85 | 1,971.29 | 6,550,758 |
| Nov 25 2024 | 2,001.41 | 46.22 | 2.36% | 1,967.75 | 2,021.21 | 1,967.75 | 8,514,708 |
| Nov 22 2024 | 1,955.19 | 7.76 | 0.40% | 1,951.98 | 1,970.09 | 1,942.50 | 5,341,328 |
| Nov 21 2024 | 1,947.43 | 31.63 | 1.65% | 1,928.25 | 1,968.02 | 1,922.38 | 5,427,432 |
| Nov 20 2024 | 1,915.80 | 17.71 | 0.93% | 1,893.29 | 1,917.68 | 1,880.75 | 3,891,317 |
| Nov 19 2024 | 1,898.09 | -12.81 | -0.67% | 1,892.45 | 1,910.39 | 1,891.36 | 4,076,594 |
| Nov 18 2024 | 1,910.90 | -6.17 | -0.32% | 1,928.85 | 1,941.36 | 1,909.25 | 5,083,391 |
| Nov 15 2024 | 1,917.07 | -52.04 | -2.64% | 1,958.94 | 1,959.95 | 1,913.80 | 5,895,848 |
| Nov 14 2024 | 1,969.11 | -18.77 | -0.94% | 1,990.01 | 1,999.78 | 1,961.85 | 4,745,286 |
| Nov 13 2024 | 1,987.88 | -14.71 | -0.73% | 2,000.97 | 2,006.53 | 1,978.04 | 6,164,247 |
| Nov 12 2024 | 2,002.59 | -49.97 | -2.43% | 2,042.08 | 2,046.21 | 2,001.70 | 6,792,543 |
| Nov 11 2024 | 2,052.56 | 40.06 | 1.99% | 2,019.63 | 2,071.67 | 2,019.63 | 7,572,411 |
| Nov 08 2024 | 2,012.50 | 28.60 | 1.44% | 1,984.12 | 2,015.86 | 1,970.60 | 7,251,925 |
| Nov 07 2024 | 1,983.90 | -49.41 | -2.43% | 2,033.00 | 2,033.14 | 1,980.44 | 6,950,658 |
| Nov 06 2024 | 2,033.31 | 175.60 | 9.45% | 1,901.57 | 2,043.18 | 1,901.57 | 13,286,200 |
| Nov 05 2024 | 1,857.71 | 38.92 | 2.14% | 1,815.27 | 1,859.24 | 1,811.54 | 5,900,974 |
| Nov 04 2024 | 1,818.79 | 22.82 | 1.27% | 1,791.76 | 1,830.68 | 1,791.26 | 4,642,209 |
| Nov 01 2024 | 1,795.97 | -1.86 | -0.10% | 1,801.41 | 1,817.19 | 1,794.96 | 4,571,559 |
| Oct 31 2024 | 1,797.83 | -23.58 | -1.29% | 1,817.25 | 1,825.02 | 1,797.77 | 6,279,046 |
| Oct 30 2024 | 1,821.41 | 45.78 | 2.58% | 1,773.38 | 1,861.33 | 1,770.32 | 9,665,308 |
| Oct 29 2024 | 1,775.63 | 1.54 | 0.09% | 1,773.62 | 1,786.64 | 1,759.06 | 6,503,103 |
| Oct 28 2024 | 1,774.09 | 35.58 | 2.05% | 1,747.47 | 1,776.35 | 1,741.73 | 6,127,619 |
| Oct 25 2024 | 1,738.51 | 58.43 | 3.48% | 1,686.53 | 1,748.77 | 1,686.53 | 7,720,720 |
| Oct 24 2024 | 1,680.08 | 14.38 | 0.86% | 1,668.22 | 1,687.83 | 1,660.27 | 8,504,934 |
| Oct 23 2024 | 1,665.70 | -52.01 | -3.03% | 1,685.81 | 1,705.02 | 1,645.98 | 11,937,484 |
| Oct 22 2024 | 1,717.71 | 9.00 | 0.53% | 1,695.21 | 1,725.99 | 1,685.98 | 6,145,725 |
| Oct 21 2024 | 1,708.71 | -19.89 | -1.15% | 1,726.48 | 1,726.48 | 1,694.28 | 6,038,629 |
| Oct 18 2024 | 1,728.60 | -9.13 | -0.53% | 1,739.83 | 1,742.88 | 1,718.36 | 5,608,245 |
| Oct 17 2024 | 1,737.73 | -37.27 | -2.10% | 1,768.72 | 1,772.26 | 1,731.73 | 5,687,999 |
| Oct 16 2024 | 1,775.00 | 30.22 | 1.73% | 1,750.11 | 1,810.15 | 1,750.11 | 9,388,807 |
| Oct 15 2024 | 1,744.78 | -9.90 | -0.56% | 1,754.09 | 1,776.41 | 1,743.21 | 7,124,997 |
| Oct 14 2024 | 1,754.68 | 19.16 | 1.10% | 1,728.72 | 1,755.80 | 1,714.36 | 4,536,580 |
| Oct 11 2024 | 1,735.52 | 51.66 | 3.07% | 1,692.46 | 1,737.10 | 1,692.46 | 4,457,909 |
| Oct 10 2024 | 1,683.86 | -3.11 | -0.18% | 1,676.20 | 1,685.72 | 1,662.33 | 4,764,714 |
| Oct 09 2024 | 1,686.97 | 15.95 | 0.95% | 1,677.46 | 1,698.60 | 1,675.08 | 5,964,586 |
