Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DJCIALC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 289.46 | -2.14 | -0.73% | 293.24 | 293.85 | 289.26 | 0 |
| May 30 2024 | 291.60 | -2.28 | -0.78% | 292.93 | 294.04 | 290.95 | 0 |
| May 29 2024 | 293.88 | -2.66 | -0.90% | 295.83 | 296.83 | 293.54 | 0 |
| May 28 2024 | 296.54 | 1.58 | 0.54% | 296.95 | 297.03 | 295.12 | 0 |
| May 24 2024 | 294.96 | 1.53 | 0.52% | 293.56 | 295.91 | 292.79 | 0 |
| May 23 2024 | 293.43 | 0.31 | 0.11% | 291.79 | 294.83 | 291.77 | 0 |
| May 22 2024 | 293.12 | 1.55 | 0.53% | 293.41 | 293.91 | 291.47 | 0 |
| May 21 2024 | 291.57 | 0.88 | 0.30% | 289.20 | 291.93 | 288.46 | 0 |
| May 20 2024 | 290.69 | 5.06 | 1.77% | 286.55 | 291.25 | 286.55 | 0 |
| May 17 2024 | 285.63 | 0.49 | 0.17% | 287.25 | 287.58 | 284.81 | 0 |
| May 16 2024 | 285.14 | -1.12 | -0.39% | 286.28 | 286.99 | 284.84 | 0 |
| May 15 2024 | 286.25 | -0.87 | -0.30% | 287.86 | 289.99 | 286.05 | 0 |
| May 14 2024 | 287.12 | -1.05 | -0.36% | 287.56 | 288.17 | 285.87 | 0 |
| May 13 2024 | 288.17 | -1.09 | -0.38% | 289.44 | 290.97 | 287.86 | 0 |
| May 10 2024 | 289.26 | 3.94 | 1.38% | 286.86 | 289.41 | 286.03 | 0 |
| May 09 2024 | 285.32 | -1.22 | -0.43% | 287.16 | 288.95 | 285.14 | 0 |
| May 08 2024 | 286.54 | -3.10 | -1.07% | 289.69 | 290.51 | 286.41 | 0 |
| May 07 2024 | 289.64 | 0.91 | 0.31% | 289.30 | 291.30 | 287.37 | 0 |
| May 06 2024 | 288.73 | 4.27 | 1.50% | 282.63 | 288.83 | 282.33 | 0 |
| May 03 2024 | 284.46 | 2.78 | 0.99% | 283.66 | 285.31 | 282.37 | 0 |
| May 02 2024 | 281.68 | 2.41 | 0.86% | 280.47 | 281.82 | 279.50 | 0 |
| May 01 2024 | 279.27 | -1.86 | -0.66% | 280.10 | 280.52 | 278.22 | 0 |
| Apr 30 2024 | 281.13 | -4.08 | -1.43% | 284.11 | 284.33 | 279.81 | 0 |
| Apr 29 2024 | 285.21 | -1.11 | -0.39% | 286.53 | 287.17 | 283.73 | 0 |
| Apr 26 2024 | 286.31 | -0.99 | -0.34% | 287.11 | 287.85 | 285.85 | 0 |
| Apr 25 2024 | 287.30 | 0.50 | 0.17% | 286.09 | 287.69 | 285.56 | 0 |
| Apr 24 2024 | 286.80 | 0.98 | 0.34% | 285.30 | 287.92 | 285.28 | 0 |
| Apr 23 2024 | 285.83 | 0.82 | 0.29% | 286.49 | 287.06 | 283.31 | 0 |
| Apr 22 2024 | 285.01 | 2.93 | 1.04% | 281.51 | 286.00 | 281.36 | 0 |
| Apr 19 2024 | 282.08 | 3.64 | 1.31% | 280.19 | 282.12 | 278.73 | 0 |
| Apr 18 2024 | 278.44 | -1.23 | -0.44% | 279.89 | 280.66 | 278.42 | 0 |
| Apr 17 2024 | 279.67 | 0.07 | 0.03% | 278.94 | 281.07 | 278.85 | 0 |
| Apr 16 2024 | 279.59 | -1.73 | -0.61% | 281.30 | 281.91 | 279.01 | 0 |
| Apr 15 2024 | 281.32 | -0.85 | -0.30% | 281.10 | 282.24 | 280.28 | 0 |
| Apr 12 2024 | 282.17 | 1.77 | 0.63% | 280.27 | 284.68 | 279.97 | 0 |
| Apr 11 2024 | 280.39 | -1.36 | -0.48% | 282.23 | 282.65 | 280.07 | 0 |
| Apr 10 2024 | 281.76 | -0.04 | -0.02% | 282.83 | 283.97 | 281.01 | 0 |
| Apr 09 2024 | 281.80 | -0.49 | -0.17% | 282.04 | 283.24 | 281.05 | 0 |
| Apr 08 2024 | 282.29 | 0.19 | 0.07% | 282.34 | 284.03 | 281.82 | 0 |
| Apr 05 2024 | 282.10 | 1.86 | 0.67% | 280.73 | 283.04 | 280.11 | 0 |
| Apr 04 2024 | 280.24 | 0.30 | 0.11% | 280.76 | 281.33 | 278.60 | 0 |
| Apr 03 2024 | 279.94 | 1.83 | 0.66% | 278.43 | 280.61 | 277.68 | 0 |
| Apr 02 2024 | 278.11 | -2.49 | -0.89% | 279.84 | 281.84 | 277.44 | 0 |
| Apr 01 2024 | 280.60 | -0.79 | -0.28% | 281.78 | 281.98 | 279.77 | 0 |
| Mar 28 2024 | 281.40 | 2.58 | 0.93% | 278.61 | 282.97 | 277.83 | 0 |
| Mar 27 2024 | 278.82 | -1.01 | -0.36% | 278.43 | 279.39 | 277.59 | 0 |
| Mar 26 2024 | 279.82 | -1.65 | -0.59% | 280.60 | 282.41 | 279.57 | 0 |
| Mar 25 2024 | 281.47 | 2.31 | 0.83% | 279.91 | 282.14 | 279.55 | 0 |
| Mar 22 2024 | 279.16 | -1.43 | -0.51% | 278.76 | 280.11 | 278.05 | 0 |
| Mar 21 2024 | 280.59 | 1.29 | 0.46% | 281.06 | 281.55 | 278.93 | 0 |
| Mar 20 2024 | 279.30 | 1.72 | 0.62% | 277.66 | 279.55 | 275.95 | 0 |
| Mar 19 2024 | 277.58 | -0.35 | -0.12% | 278.19 | 278.30 | 276.75 | 0 |
| Mar 18 2024 | 277.93 | 0.72 | 0.26% | 277.51 | 278.96 | 276.58 | 0 |
| Mar 15 2024 | 277.21 | 1.45 | 0.52% | 276.21 | 277.40 | 274.97 | 0 |
| Mar 14 2024 | 275.77 | -2.35 | -0.85% | 277.30 | 278.90 | 275.26 | 0 |
| Mar 13 2024 | 278.12 | 1.26 | 0.46% | 277.77 | 278.75 | 275.29 | 0 |
| Mar 12 2024 | 276.86 | 2.09 | 0.76% | 275.01 | 278.21 | 274.49 | 0 |
| Mar 11 2024 | 274.77 | 1.56 | 0.57% | 272.95 | 275.47 | 272.29 | 0 |
| Mar 08 2024 | 273.21 | 1.03 | 0.38% | 273.20 | 273.71 | 269.82 | 0 |
| Mar 07 2024 | 272.18 | 3.56 | 1.33% | 269.79 | 272.64 | 269.56 | 0 |
| Mar 06 2024 | 268.62 | 0.26 | 0.10% | 268.06 | 269.56 | 267.54 | 0 |
| Mar 05 2024 | 268.36 | -2.10 | -0.77% | 270.22 | 270.35 | 268.15 | 0 |
