Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJISVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 285.09 | 0.09 | 0.03% | 284.46 | 286.63 | 283.53 | 0 |
| Jun 03 2024 | 285.00 | -0.56 | -0.20% | 286.92 | 287.83 | 282.58 | 0 |
| May 31 2024 | 285.56 | -2.33 | -0.81% | 285.94 | 287.65 | 280.76 | 0 |
| May 30 2024 | 287.89 | -15.99 | -5.26% | 295.52 | 295.85 | 286.60 | 0 |
| May 29 2024 | 303.88 | -0.41 | -0.13% | 301.87 | 304.72 | 301.71 | 0 |
| May 28 2024 | 304.29 | -3.53 | -1.15% | 308.29 | 308.29 | 303.01 | 0 |
| May 24 2024 | 307.82 | -5.01 | -1.60% | 308.65 | 310.36 | 306.96 | 0 |
| May 23 2024 | 312.83 | -6.20 | -1.94% | 319.69 | 320.18 | 311.78 | 0 |
| May 22 2024 | 319.03 | -0.21 | -0.07% | 319.94 | 321.16 | 317.66 | 0 |
| May 21 2024 | 319.24 | -1.77 | -0.55% | 319.46 | 320.70 | 318.02 | 0 |
| May 20 2024 | 321.01 | 0.88 | 0.27% | 320.11 | 321.39 | 319.44 | 0 |
| May 17 2024 | 320.13 | -0.50 | -0.16% | 321.04 | 321.76 | 319.00 | 0 |
| May 16 2024 | 320.63 | -0.81 | -0.25% | 321.30 | 321.67 | 319.53 | 0 |
| May 15 2024 | 321.44 | 6.91 | 2.20% | 317.69 | 321.66 | 316.60 | 0 |
| May 14 2024 | 314.53 | 0.91 | 0.29% | 314.05 | 315.49 | 312.65 | 0 |
| May 13 2024 | 313.62 | 1.76 | 0.56% | 312.71 | 314.21 | 312.66 | 0 |
| May 10 2024 | 311.86 | 2.28 | 0.74% | 310.34 | 312.87 | 310.33 | 0 |
| May 09 2024 | 309.58 | -0.42 | -0.14% | 309.73 | 310.56 | 309.02 | 0 |
| May 08 2024 | 310.00 | 1.72 | 0.56% | 307.93 | 310.97 | 307.80 | 0 |
| May 07 2024 | 308.28 | -3.51 | -1.13% | 308.15 | 309.51 | 306.50 | 0 |
| May 06 2024 | 311.79 | 2.55 | 0.82% | 309.81 | 311.79 | 309.31 | 0 |
| May 03 2024 | 309.24 | 0.12 | 0.04% | 312.07 | 312.44 | 307.82 | 0 |
| May 02 2024 | 309.12 | 3.96 | 1.30% | 308.81 | 309.82 | 303.64 | 0 |
| May 01 2024 | 305.16 | 0.84 | 0.28% | 305.16 | 311.64 | 302.09 | 0 |
| Apr 30 2024 | 304.32 | -6.40 | -2.06% | 308.85 | 310.01 | 304.25 | 0 |
| Apr 29 2024 | 310.72 | -0.33 | -0.11% | 312.84 | 314.27 | 309.43 | 0 |
| Apr 26 2024 | 311.05 | 0.97 | 0.31% | 312.11 | 313.27 | 310.39 | 0 |
| Apr 25 2024 | 310.08 | -1.09 | -0.35% | 307.27 | 311.65 | 305.37 | 0 |
| Apr 24 2024 | 311.17 | 1.12 | 0.36% | 311.90 | 313.82 | 308.60 | 0 |
| Apr 23 2024 | 310.05 | 5.61 | 1.84% | 306.97 | 311.46 | 305.80 | 0 |
| Apr 22 2024 | 304.44 | 2.18 | 0.72% | 304.56 | 306.35 | 300.30 | 0 |
| Apr 19 2024 | 302.26 | -4.69 | -1.53% | 305.99 | 307.80 | 301.10 | 0 |
| Apr 18 2024 | 306.95 | -1.20 | -0.39% | 308.71 | 310.34 | 306.35 | 0 |
| Apr 17 2024 | 308.15 | -2.76 | -0.89% | 311.53 | 312.49 | 308.07 | 0 |
| Apr 16 2024 | 310.91 | 0.45 | 0.14% | 310.15 | 312.57 | 308.68 | 0 |
| Apr 15 2024 | 310.46 | -9.91 | -3.09% | 320.22 | 320.87 | 310.07 | 0 |
| Apr 12 2024 | 320.37 | -8.75 | -2.66% | 323.69 | 325.29 | 319.96 | 0 |
| Apr 11 2024 | 329.12 | 5.04 | 1.56% | 327.11 | 329.88 | 324.51 | 0 |
| Apr 10 2024 | 324.08 | -4.47 | -1.36% | 323.62 | 325.07 | 322.21 | 0 |
| Apr 09 2024 | 328.55 | 2.53 | 0.78% | 327.52 | 328.62 | 324.67 | 0 |
| Apr 08 2024 | 326.02 | 0.64 | 0.20% | 325.45 | 327.12 | 322.83 | 0 |
| Apr 05 2024 | 325.38 | 4.97 | 1.55% | 320.80 | 327.21 | 320.64 | 0 |
| Apr 04 2024 | 320.41 | -4.79 | -1.47% | 327.64 | 329.18 | 320.37 | 0 |
| Apr 03 2024 | 325.20 | -0.53 | -0.16% | 324.21 | 327.95 | 324.13 | 0 |
| Apr 02 2024 | 325.73 | -3.85 | -1.17% | 324.71 | 326.01 | 321.19 | 0 |
| Apr 01 2024 | 329.58 | 0.39 | 0.12% | 329.97 | 331.47 | 327.78 | 0 |
| Mar 28 2024 | 329.19 | -0.09 | -0.03% | 329.74 | 332.27 | 328.84 | 0 |
| Mar 27 2024 | 329.28 | -1.38 | -0.42% | 332.86 | 333.26 | 326.54 | 0 |
| Mar 26 2024 | 330.66 | -0.33 | -0.10% | 331.81 | 333.15 | 330.52 | 0 |
| Mar 25 2024 | 330.99 | -1.21 | -0.36% | 329.95 | 332.04 | 329.60 | 0 |
| Mar 22 2024 | 332.20 | -0.04 | -0.01% | 331.77 | 332.74 | 329.94 | 0 |
| Mar 21 2024 | 332.24 | 0.35 | 0.11% | 335.06 | 336.69 | 332.20 | 0 |
| Mar 20 2024 | 331.89 | 4.59 | 1.40% | 327.99 | 332.65 | 327.10 | 0 |
| Mar 19 2024 | 327.30 | 0.16 | 0.05% | 323.38 | 327.57 | 321.79 | 0 |
| Mar 18 2024 | 327.14 | 4.52 | 1.40% | 324.84 | 328.12 | 324.04 | 0 |
| Mar 15 2024 | 322.62 | -6.40 | -1.95% | 326.46 | 326.98 | 322.43 | 0 |
| Mar 14 2024 | 329.02 | -2.64 | -0.80% | 331.70 | 332.76 | 327.06 | 0 |
| Mar 13 2024 | 331.66 | -1.03 | -0.31% | 331.48 | 334.10 | 330.36 | 0 |
| Mar 12 2024 | 332.69 | 2.91 | 0.88% | 331.48 | 333.26 | 328.95 | 0 |
| Mar 11 2024 | 329.78 | 0.66 | 0.20% | 326.78 | 330.70 | 326.56 | 0 |
| Mar 08 2024 | 329.12 | -2.49 | -0.75% | 332.87 | 335.87 | 328.16 | 0 |
| Mar 07 2024 | 331.61 | 1.74 | 0.53% | 330.51 | 332.98 | 328.13 | 0 |
