Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJCISO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 223.25 | -1.09 | -0.49% | 224.76 | 225.28 | 222.77 | 0 |
| Jun 03 2024 | 224.34 | -3.74 | -1.64% | 225.76 | 227.13 | 223.96 | 0 |
| May 31 2024 | 228.08 | -1.04 | -0.45% | 230.82 | 231.77 | 227.79 | 0 |
| May 30 2024 | 229.12 | -0.80 | -0.35% | 229.83 | 231.01 | 228.65 | 0 |
| May 29 2024 | 229.92 | -2.89 | -1.24% | 232.20 | 232.77 | 229.92 | 0 |
| May 28 2024 | 232.81 | -3.41 | -1.44% | 236.03 | 236.22 | 232.24 | 0 |
| May 24 2024 | 236.22 | 1.70 | 0.73% | 234.33 | 236.93 | 234.28 | 0 |
| May 23 2024 | 234.52 | -1.42 | -0.60% | 235.13 | 238.26 | 234.09 | 0 |
| May 22 2024 | 235.94 | 1.99 | 0.85% | 234.75 | 236.70 | 233.66 | 0 |
| May 21 2024 | 233.95 | -2.46 | -1.04% | 234.33 | 235.27 | 233.00 | 0 |
| May 20 2024 | 236.41 | 3.84 | 1.65% | 232.58 | 236.88 | 232.58 | 0 |
| May 17 2024 | 232.58 | 2.41 | 1.05% | 232.95 | 233.19 | 230.92 | 0 |
| May 16 2024 | 230.16 | 0.52 | 0.23% | 229.55 | 231.01 | 229.17 | 0 |
| May 15 2024 | 229.64 | -0.57 | -0.25% | 231.01 | 233.38 | 229.07 | 0 |
| May 14 2024 | 230.21 | -1.18 | -0.51% | 229.97 | 230.68 | 228.08 | 0 |
| May 13 2024 | 231.39 | 0.57 | 0.25% | 230.68 | 232.62 | 229.64 | 0 |
| May 10 2024 | 230.82 | 1.99 | 0.87% | 229.31 | 231.49 | 228.13 | 0 |
| May 09 2024 | 228.84 | -3.36 | -1.45% | 233.00 | 233.85 | 228.46 | 0 |
| May 08 2024 | 232.20 | -3.69 | -1.57% | 235.32 | 236.36 | 232.20 | 0 |
| May 07 2024 | 235.89 | -0.80 | -0.34% | 236.84 | 237.93 | 234.90 | 0 |
| May 06 2024 | 236.70 | 6.63 | 2.88% | 229.02 | 236.98 | 228.60 | 0 |
| May 03 2024 | 230.07 | 3.27 | 1.44% | 229.21 | 230.11 | 227.75 | 0 |
| May 02 2024 | 226.80 | 5.40 | 2.44% | 223.20 | 227.56 | 223.15 | 0 |
| May 01 2024 | 221.40 | 0.95 | 0.43% | 219.37 | 221.83 | 218.99 | 0 |
| Apr 30 2024 | 220.45 | -3.50 | -1.56% | 223.01 | 224.10 | 219.46 | 0 |
| Apr 29 2024 | 223.96 | 1.18 | 0.53% | 223.34 | 225.43 | 222.54 | 0 |
| Apr 26 2024 | 222.77 | -0.76 | -0.34% | 223.20 | 223.44 | 222.06 | 0 |
| Apr 25 2024 | 223.53 | -0.38 | -0.17% | 222.59 | 224.10 | 221.02 | 0 |
| Apr 24 2024 | 223.91 | 0.00 | 0.00% | 223.86 | 225.71 | 223.34 | 0 |
| Apr 23 2024 | 223.91 | 1.04 | 0.47% | 223.77 | 224.15 | 222.21 | 0 |
| Apr 22 2024 | 222.87 | 2.23 | 1.01% | 219.84 | 223.86 | 219.65 | 0 |
| Apr 19 2024 | 220.64 | 3.03 | 1.39% | 218.56 | 221.21 | 217.52 | 0 |
| Apr 18 2024 | 217.61 | -2.84 | -1.29% | 220.03 | 220.08 | 217.57 | 0 |
| Apr 17 2024 | 220.45 | 0.76 | 0.34% | 219.13 | 221.45 | 219.13 | 0 |
| Apr 16 2024 | 219.70 | -2.32 | -1.04% | 221.73 | 222.25 | 219.32 | 0 |
| Apr 15 2024 | 222.02 | -2.70 | -1.20% | 223.96 | 224.76 | 221.40 | 0 |
| Apr 12 2024 | 224.72 | 2.70 | 1.22% | 221.92 | 225.90 | 221.59 | 0 |
| Apr 11 2024 | 222.02 | -0.61 | -0.27% | 222.73 | 223.01 | 220.41 | 0 |
| Apr 10 2024 | 222.62 | -1.12 | -0.50% | 224.84 | 225.47 | 222.28 | 0 |
| Apr 09 2024 | 223.74 | -1.04 | -0.46% | 225.38 | 225.77 | 223.52 | 0 |
| Apr 08 2024 | 224.78 | -0.05 | -0.02% | 225.24 | 226.81 | 224.63 | 0 |
| Apr 05 2024 | 224.83 | 1.30 | 0.58% | 222.97 | 225.95 | 222.61 | 0 |
| Apr 04 2024 | 223.53 | -0.43 | -0.19% | 224.34 | 224.48 | 221.64 | 0 |
| Apr 03 2024 | 223.96 | 1.56 | 0.70% | 222.87 | 224.76 | 221.31 | 0 |
| Apr 02 2024 | 222.40 | -2.13 | -0.95% | 224.05 | 227.23 | 221.83 | 0 |
| Apr 01 2024 | 224.53 | -1.09 | -0.48% | 227.32 | 227.32 | 223.77 | 0 |
| Mar 28 2024 | 225.62 | -0.09 | -0.04% | 224.95 | 226.99 | 223.01 | 0 |
| Mar 27 2024 | 225.71 | -1.52 | -0.67% | 226.09 | 226.89 | 225.33 | 0 |
| Mar 26 2024 | 227.23 | -1.42 | -0.62% | 227.32 | 228.79 | 227.08 | 0 |
| Mar 25 2024 | 228.65 | 2.89 | 1.28% | 226.52 | 229.12 | 225.66 | 0 |
| Mar 22 2024 | 225.76 | -4.17 | -1.81% | 226.80 | 227.60 | 225.24 | 0 |
| Mar 21 2024 | 229.92 | 0.99 | 0.43% | 230.78 | 230.97 | 228.03 | 0 |
| Mar 20 2024 | 228.93 | 4.45 | 1.98% | 225.19 | 229.45 | 224.53 | 0 |
| Mar 19 2024 | 224.48 | -0.71 | -0.32% | 225.57 | 225.66 | 223.72 | 0 |
| Mar 18 2024 | 225.19 | -1.66 | -0.73% | 226.14 | 227.60 | 224.76 | 0 |
| Mar 15 2024 | 226.85 | 0.33 | 0.15% | 226.89 | 227.27 | 224.20 | 0 |
| Mar 14 2024 | 226.52 | -0.14 | -0.06% | 227.70 | 230.54 | 225.71 | 0 |
| Mar 13 2024 | 226.66 | 0.62 | 0.27% | 225.00 | 227.13 | 224.01 | 0 |
| Mar 12 2024 | 226.04 | 2.89 | 1.29% | 223.01 | 226.61 | 222.73 | 0 |
| Mar 11 2024 | 223.15 | -0.90 | -0.40% | 223.25 | 224.57 | 222.54 | 0 |
| Mar 08 2024 | 224.05 | 3.69 | 1.68% | 221.50 | 224.24 | 218.51 | 0 |
| Mar 07 2024 | 220.36 | 2.94 | 1.35% | 218.51 | 220.88 | 218.47 | 0 |
