Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJUSVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 342.33 | -3.44 | -0.99% | 347.23 | 347.83 | 340.83 | 106,866,839 |
| Jul 24 2024 | 345.77 | 3.00 | 0.88% | 344.10 | 347.15 | 342.43 | 96,741,797 |
| Jul 23 2024 | 342.77 | -1.95 | -0.57% | 343.92 | 344.86 | 342.53 | 59,930,745 |
| Jul 22 2024 | 344.72 | 3.07 | 0.90% | 343.76 | 345.94 | 342.73 | 78,360,776 |
| Jul 19 2024 | 341.65 | 0.93 | 0.27% | 342.38 | 342.38 | 339.64 | 87,576,803 |
| Jul 18 2024 | 340.72 | 0.38 | 0.11% | 340.22 | 343.21 | 340.02 | 82,831,719 |
| Jul 17 2024 | 340.34 | -2.15 | -0.63% | 342.20 | 345.57 | 339.81 | 114,487,982 |
| Jul 16 2024 | 342.49 | 2.39 | 0.70% | 342.35 | 343.14 | 340.83 | 79,316,446 |
| Jul 15 2024 | 340.10 | -8.84 | -2.53% | 345.46 | 345.46 | 339.46 | 92,045,380 |
| Jul 12 2024 | 348.94 | 2.39 | 0.69% | 347.36 | 351.33 | 346.10 | 83,939,206 |
| Jul 11 2024 | 346.55 | 5.94 | 1.74% | 342.37 | 347.56 | 342.31 | 83,127,917 |
| Jul 10 2024 | 340.61 | 3.57 | 1.06% | 338.43 | 340.70 | 335.82 | 79,492,055 |
| Jul 09 2024 | 337.04 | 0.87 | 0.26% | 336.12 | 340.24 | 336.04 | 80,798,585 |
| Jul 08 2024 | 336.17 | 0.61 | 0.18% | 335.22 | 337.32 | 334.94 | 65,240,576 |
| Jul 05 2024 | 335.56 | 0.27 | 0.08% | 335.73 | 337.28 | 334.41 | 70,142,197 |
| Jul 03 2024 | 335.29 | 2.95 | 0.89% | 332.67 | 337.26 | 332.32 | 42,940,623 |
| Jul 02 2024 | 332.34 | 1.50 | 0.45% | 331.33 | 333.38 | 330.99 | 75,913,131 |
| Jul 01 2024 | 330.84 | -1.79 | -0.54% | 336.06 | 337.33 | 330.34 | 78,795,214 |
| Jun 28 2024 | 332.63 | -4.86 | -1.44% | 337.24 | 337.66 | 330.95 | 200,896,448 |
| Jun 27 2024 | 337.49 | 0.30 | 0.09% | 336.81 | 337.94 | 335.11 | 70,483,703 |
| Jun 26 2024 | 337.19 | -2.03 | -0.60% | 337.57 | 338.24 | 335.85 | 71,654,310 |
| Jun 25 2024 | 339.22 | -2.32 | -0.68% | 341.27 | 342.26 | 338.02 | 73,440,096 |
| Jun 24 2024 | 341.54 | 3.72 | 1.10% | 337.57 | 342.79 | 336.96 | 89,597,453 |
| Jun 21 2024 | 337.82 | -1.68 | -0.49% | 339.74 | 341.11 | 337.16 | 174,958,779 |
| Jun 20 2024 | 339.50 | 3.34 | 0.99% | 336.92 | 340.16 | 336.54 | 96,857,886 |
| Jun 18 2024 | 336.16 | -0.25 | -0.07% | 332.92 | 336.27 | 332.83 | 107,399,541 |
| Jun 17 2024 | 336.41 | -4.42 | -1.30% | 338.83 | 339.28 | 336.22 | 77,178,780 |
| Jun 14 2024 | 340.83 | -0.99 | -0.29% | 339.94 | 341.13 | 338.31 | 58,563,533 |
| Jun 13 2024 | 341.82 | 1.06 | 0.31% | 341.36 | 343.12 | 338.09 | 84,659,726 |
| Jun 12 2024 | 340.76 | -2.35 | -0.68% | 347.05 | 347.17 | 339.40 | 86,913,671 |
| Jun 11 2024 | 343.11 | -3.34 | -0.96% | 342.74 | 343.70 | 340.90 | 95,395,081 |
| Jun 10 2024 | 346.45 | 5.67 | 1.66% | 340.86 | 346.81 | 340.12 | 89,084,454 |
| Jun 07 2024 | 340.78 | -3.65 | -1.06% | 341.04 | 344.62 | 340.62 | 69,541,562 |
| Jun 06 2024 | 344.43 | -4.19 | -1.20% | 348.02 | 350.13 | 344.03 | 82,080,155 |
| Jun 05 2024 | 348.62 | -1.40 | -0.40% | 350.06 | 350.59 | 348.26 | 76,789,573 |
| Jun 04 2024 | 350.02 | -0.56 | -0.16% | 349.55 | 351.27 | 345.94 | 88,365,612 |
| Jun 03 2024 | 350.58 | -5.63 | -1.58% | 355.20 | 355.20 | 349.08 | 97,809,366 |
| May 31 2024 | 356.21 | 4.64 | 1.32% | 352.26 | 356.65 | 349.87 | 151,082,797 |
| May 30 2024 | 351.57 | 5.16 | 1.49% | 347.64 | 351.69 | 346.71 | 73,349,579 |
| May 29 2024 | 346.41 | -4.59 | -1.31% | 347.56 | 348.11 | 344.74 | 71,851,569 |
| May 28 2024 | 351.00 | 0.11 | 0.03% | 351.43 | 353.10 | 350.00 | 79,178,474 |
| May 24 2024 | 350.89 | 4.22 | 1.22% | 347.75 | 352.76 | 346.97 | 70,524,884 |
| May 23 2024 | 346.67 | -5.38 | -1.53% | 351.41 | 351.52 | 346.34 | 78,631,131 |
| May 22 2024 | 352.05 | -4.21 | -1.18% | 354.52 | 355.28 | 351.56 | 76,087,393 |
| May 21 2024 | 356.26 | 4.16 | 1.18% | 352.25 | 356.35 | 352.13 | 75,767,268 |
| May 20 2024 | 352.10 | -0.64 | -0.18% | 353.41 | 353.43 | 351.36 | 70,167,946 |
| May 17 2024 | 352.74 | -0.33 | -0.09% | 352.88 | 354.12 | 351.10 | 88,008,031 |
| May 16 2024 | 353.07 | -1.82 | -0.51% | 354.85 | 356.54 | 352.72 | 90,418,510 |
| May 15 2024 | 354.89 | 5.63 | 1.61% | 352.78 | 355.79 | 352.56 | 89,132,285 |
| May 14 2024 | 349.26 | 1.37 | 0.39% | 349.20 | 349.66 | 347.13 | 83,192,165 |
| May 13 2024 | 347.89 | 0.46 | 0.13% | 348.81 | 350.48 | 346.94 | 82,930,643 |
| May 10 2024 | 347.43 | -0.89 | -0.26% | 350.19 | 350.78 | 346.54 | 97,158,467 |
| May 09 2024 | 348.32 | 5.92 | 1.73% | 341.74 | 348.52 | 341.41 | 99,254,601 |
| May 08 2024 | 342.40 | 4.06 | 1.20% | 337.29 | 342.65 | 337.29 | 104,913,613 |
| May 07 2024 | 338.34 | 3.23 | 0.96% | 336.55 | 339.08 | 335.98 | 184,586,698 |
| May 06 2024 | 335.11 | 2.05 | 0.62% | 334.35 | 335.37 | 331.84 | 98,296,692 |
| May 03 2024 | 333.06 | 3.70 | 1.12% | 332.31 | 333.27 | 330.18 | 94,813,629 |
| May 02 2024 | 329.36 | 1.83 | 0.56% | 328.86 | 330.33 | 326.44 | 89,477,271 |
| May 01 2024 | 327.53 | 4.38 | 1.36% | 322.44 | 330.52 | 321.71 | 104,957,501 |
| Apr 30 2024 | 323.15 | -2.66 | -0.82% | 323.85 | 325.95 | 321.97 | 95,329,955 |
| Apr 29 2024 | 325.81 | 5.30 | 1.65% | 322.99 | 326.14 | 322.99 | 79,311,028 |
