DJUS50 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 12,228.16 | -51.76 | -0.42% | 12,196.55 | 12,271.91 | 12,183.86 | 0 |
May 28 2024 | 12,279.92 | 88.25 | 0.72% | 12,242.25 | 12,283.46 | 12,202.67 | 0 |
May 24 2024 | 12,191.67 | 98.74 | 0.82% | 12,131.93 | 12,206.23 | 12,107.60 | 0 |
May 23 2024 | 12,092.93 | -23.06 | -0.19% | 12,250.60 | 12,258.30 | 12,053.09 | 0 |
May 22 2024 | 12,115.99 | -32.87 | -0.27% | 12,146.62 | 12,158.31 | 12,055.98 | 0 |
May 21 2024 | 12,148.86 | 36.96 | 0.31% | 12,080.91 | 12,153.87 | 12,080.21 | 0 |
May 20 2024 | 12,111.90 | 39.89 | 0.33% | 12,072.43 | 12,146.40 | 12,072.43 | 0 |
May 17 2024 | 12,072.01 | -0.17 | 0.00% | 12,081.71 | 12,093.61 | 12,020.66 | 0 |
May 16 2024 | 12,072.18 | -29.17 | -0.24% | 12,112.56 | 12,149.99 | 12,069.14 | 0 |
May 15 2024 | 12,101.35 | 176.63 | 1.48% | 11,968.91 | 12,110.12 | 11,939.40 | 0 |
May 14 2024 | 11,924.72 | 63.51 | 0.54% | 11,836.06 | 11,940.26 | 11,832.64 | 0 |
May 13 2024 | 11,861.21 | 18.03 | 0.15% | 11,868.34 | 11,868.34 | 11,814.70 | 0 |
May 10 2024 | 11,843.18 | 0.71 | 0.01% | 11,868.54 | 11,901.86 | 11,805.78 | 0 |
May 09 2024 | 11,842.47 | 21.56 | 0.18% | 11,819.31 | 11,851.69 | 11,781.64 | 0 |
May 08 2024 | 11,820.91 | -9.90 | -0.08% | 11,765.93 | 11,847.64 | 11,765.93 | 0 |
May 07 2024 | 11,830.81 | 4.28 | 0.04% | 11,839.55 | 11,868.83 | 11,803.15 | 0 |
May 06 2024 | 11,826.53 | 140.62 | 1.20% | 11,725.23 | 11,826.57 | 11,710.42 | 0 |
May 03 2024 | 11,685.91 | 192.60 | 1.68% | 11,675.15 | 11,709.28 | 11,603.70 | 0 |
May 02 2024 | 11,493.31 | 130.74 | 1.15% | 11,467.95 | 11,511.86 | 11,354.25 | 0 |
May 01 2024 | 11,362.57 | -48.21 | -0.42% | 11,403.40 | 11,566.66 | 11,342.24 | 0 |
Apr 30 2024 | 11,410.78 | -193.09 | -1.66% | 11,584.61 | 11,634.32 | 11,410.48 | 0 |
Apr 29 2024 | 11,603.87 | 27.21 | 0.24% | 11,627.34 | 11,636.12 | 11,530.99 | 0 |
Apr 26 2024 | 11,576.66 | 214.26 | 1.89% | 11,527.70 | 11,609.65 | 11,483.24 | 0 |
Apr 25 2024 | 11,362.40 | -70.00 | -0.61% | 11,182.17 | 11,381.00 | 11,171.52 | 0 |
Apr 24 2024 | 11,432.40 | -2.02 | -0.02% | 11,524.61 | 11,524.61 | 11,381.54 | 0 |
Apr 23 2024 | 11,434.42 | 163.28 | 1.45% | 11,349.46 | 11,446.43 | 11,320.49 | 0 |
Apr 22 2024 | 11,271.14 | 117.23 | 1.05% | 11,228.53 | 11,339.27 | 11,150.75 | 0 |
Apr 19 2024 | 11,153.91 | -224.57 | -1.97% | 11,343.93 | 11,361.89 | 11,113.63 | 0 |
Apr 18 2024 | 11,378.48 | -44.04 | -0.39% | 11,442.54 | 11,488.88 | 11,358.18 | 0 |
Apr 17 2024 | 11,422.52 | -109.68 | -0.95% | 11,577.56 | 11,593.87 | 11,388.74 | 0 |
Apr 16 2024 | 11,532.20 | -14.15 | -0.12% | 11,531.57 | 11,604.39 | 11,501.93 | 0 |
Apr 15 2024 | 11,546.35 | -189.10 | -1.61% | 11,804.00 | 11,826.47 | 11,533.36 | 0 |
Apr 12 2024 | 11,735.45 | -164.98 | -1.39% | 11,809.66 | 11,848.24 | 11,696.75 | 0 |
Apr 11 2024 | 11,900.43 | 168.91 | 1.44% | 11,775.49 | 11,917.70 | 11,704.05 | 0 |
Apr 10 2024 | 11,731.52 | -62.08 | -0.53% | 11,682.28 | 11,752.54 | 11,668.04 | 0 |
Apr 09 2024 | 11,793.60 | 20.02 | 0.17% | 11,821.00 | 11,830.80 | 11,671.38 | 0 |
Apr 08 2024 | 11,773.58 | -13.83 | -0.12% | 11,805.48 | 11,827.36 | 11,751.55 | 0 |
Apr 05 2024 | 11,787.41 | 158.66 | 1.36% | 11,670.56 | 11,839.21 | 11,662.85 | 0 |
Apr 04 2024 | 11,628.75 | -162.08 | -1.37% | 11,881.98 | 11,909.52 | 11,628.75 | 0 |
Apr 03 2024 | 11,790.83 | 8.89 | 0.08% | 11,744.34 | 11,844.77 | 11,744.34 | 0 |
Apr 02 2024 | 11,781.94 | -70.27 | -0.59% | 11,710.01 | 11,792.07 | 11,699.95 | 0 |
Apr 01 2024 | 11,852.21 | 11.77 | 0.10% | 11,846.31 | 11,912.65 | 11,799.35 | 0 |
Mar 28 2024 | 11,840.44 | -12.01 | -0.10% | 11,835.15 | 11,868.91 | 11,814.17 | 0 |
Mar 27 2024 | 11,852.45 | 54.01 | 0.46% | 11,869.28 | 11,878.06 | 11,770.56 | 0 |
Mar 26 2024 | 11,798.44 | -61.97 | -0.52% | 11,899.21 | 11,907.51 | 11,798.06 | 0 |
Mar 25 2024 | 11,860.41 | -40.77 | -0.34% | 11,835.05 | 11,895.05 | 11,814.64 | 0 |
Mar 22 2024 | 11,901.18 | 34.31 | 0.29% | 11,859.23 | 11,929.58 | 11,848.80 | 0 |
Mar 21 2024 | 11,866.87 | -3.84 | -0.03% | 11,954.84 | 11,954.84 | 11,860.34 | 0 |
Mar 20 2024 | 11,870.71 | 106.93 | 0.91% | 11,779.41 | 11,870.71 | 11,732.73 | 0 |
Mar 19 2024 | 11,763.78 | 59.39 | 0.51% | 11,659.15 | 11,769.08 | 11,610.22 | 0 |
Mar 18 2024 | 11,704.39 | 103.27 | 0.89% | 11,752.42 | 11,809.27 | 11,695.66 | 0 |
Mar 15 2024 | 11,601.12 | -129.37 | -1.10% | 11,636.38 | 11,661.67 | 11,568.25 | 0 |
Mar 14 2024 | 11,730.49 | -8.89 | -0.08% | 11,772.51 | 11,788.16 | 11,668.89 | 0 |
Mar 13 2024 | 11,739.38 | -51.94 | -0.44% | 11,776.76 | 11,780.93 | 11,708.91 | 0 |
Mar 12 2024 | 11,791.32 | 203.12 | 1.75% | 11,667.99 | 11,800.33 | 11,584.59 | 0 |
Mar 11 2024 | 11,588.20 | -50.49 | -0.43% | 11,592.02 | 11,620.16 | 11,539.18 | 0 |
Mar 08 2024 | 11,638.69 | -131.02 | -1.11% | 11,796.25 | 11,894.77 | 11,614.57 | 0 |
Mar 07 2024 | 11,769.71 | 171.43 | 1.48% | 11,677.73 | 11,792.03 | 11,640.59 | 0 |
Mar 06 2024 | 11,598.28 | 65.61 | 0.57% | 11,631.76 | 11,667.20 | 11,558.88 | 0 |
Mar 05 2024 | 11,532.67 | -155.14 | -1.33% | 11,614.34 | 11,626.97 | 11,471.71 | 0 |
Mar 04 2024 | 11,687.81 | -44.41 | -0.38% | 11,725.03 | 11,748.86 | 11,684.23 | 0 |
Mar 01 2024 | 11,732.22 | 142.00 | 1.23% | 11,611.05 | 11,746.08 | 11,611.05 | 0 |