Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 628.01 | -0.75 | -0.12% | 630.56 | 633.15 | 624.84 | 6,187,990 |
| Apr 25 2024 | 628.76 | 8.42 | 1.36% | 620.05 | 630.11 | 617.39 | 5,865,704 |
| Apr 24 2024 | 620.34 | -5.51 | -0.88% | 626.99 | 625.99 | 615.20 | 7,973,188 |
| Apr 23 2024 | 625.85 | 2.24 | 0.36% | 624.55 | 631.20 | 624.55 | 5,870,160 |
| Apr 22 2024 | 623.61 | 3.82 | 0.62% | 619.88 | 628.06 | 619.01 | 5,586,759 |
| Apr 19 2024 | 619.79 | 8.77 | 1.44% | 612.97 | 620.70 | 612.97 | 5,313,205 |
| Apr 18 2024 | 611.02 | 0.18 | 0.03% | 610.95 | 615.39 | 609.92 | 3,745,703 |
| Apr 17 2024 | 610.84 | 0.93 | 0.15% | 610.23 | 613.73 | 607.28 | 4,144,040 |
| Apr 16 2024 | 609.91 | -0.86 | -0.14% | 610.98 | 614.44 | 609.42 | 5,504,505 |
| Apr 15 2024 | 610.77 | -2.68 | -0.44% | 615.41 | 622.83 | 609.38 | 7,104,655 |
| Apr 12 2024 | 613.45 | -3.20 | -0.52% | 616.31 | 624.34 | 612.88 | 5,504,223 |
| Apr 11 2024 | 616.65 | -1.21 | -0.20% | 617.99 | 619.40 | 612.57 | 4,426,036 |
| Apr 10 2024 | 617.86 | 3.82 | 0.62% | 613.90 | 619.04 | 608.59 | 5,342,647 |
| Apr 09 2024 | 614.04 | -6.51 | -1.05% | 620.29 | 620.29 | 611.63 | 4,646,328 |
| Apr 08 2024 | 620.55 | -1.73 | -0.28% | 622.87 | 624.98 | 620.12 | 4,827,466 |
| Apr 05 2024 | 622.28 | 0.52 | 0.08% | 621.21 | 622.60 | 616.75 | 5,025,045 |
| Apr 04 2024 | 621.76 | 5.57 | 0.90% | 618.52 | 624.33 | 616.40 | 7,756,746 |
| Apr 03 2024 | 616.19 | -4.70 | -0.76% | 620.71 | 621.77 | 614.64 | 5,334,836 |
| Apr 02 2024 | 620.89 | -3.38 | -0.54% | 624.29 | 625.37 | 619.92 | 5,447,886 |
| Apr 01 2024 | 624.27 | -1.01 | -0.16% | 625.28 | 628.65 | 622.69 | 5,217,159 |
| Mar 28 2024 | 625.28 | -0.03 | 0.00% | 625.69 | 626.97 | 624.44 | 4,513,160 |
| Mar 27 2024 | 625.31 | 8.54 | 1.38% | 618.65 | 625.53 | 618.65 | 5,457,925 |
| Mar 26 2024 | 616.77 | 0.10 | 0.02% | 616.59 | 619.08 | 616.46 | 3,408,106 |
| Mar 25 2024 | 616.67 | -1.03 | -0.17% | 618.25 | 620.09 | 615.90 | 3,767,880 |
| Mar 22 2024 | 617.70 | 1.17 | 0.19% | 616.68 | 619.48 | 616.32 | 4,028,081 |
| Mar 21 2024 | 616.53 | 0.54 | 0.09% | 616.32 | 620.27 | 615.12 | 4,691,397 |
| Mar 20 2024 | 615.99 | 4.48 | 0.73% | 611.42 | 616.38 | 610.88 | 4,264,605 |
| Mar 19 2024 | 611.51 | 4.70 | 0.77% | 606.95 | 611.53 | 606.95 | 5,031,181 |
| Mar 18 2024 | 606.81 | -0.21 | -0.03% | 607.05 | 607.94 | 605.16 | 4,627,163 |
| Mar 15 2024 | 607.02 | 0.48 | 0.08% | 606.54 | 609.03 | 603.27 | 12,159,027 |
| Mar 14 2024 | 606.54 | 0.10 | 0.02% | 606.51 | 609.13 | 603.24 | 5,058,584 |
| Mar 13 2024 | 606.44 | 0.22 | 0.04% | 606.68 | 608.72 | 605.11 | 4,868,352 |
| Mar 12 2024 | 606.22 | 0.56 | 0.09% | 605.03 | 607.38 | 601.44 | 4,300,440 |
| Mar 11 2024 | 605.66 | 0.21 | 0.03% | 605.69 | 607.74 | 603.50 | 3,528,395 |
| Mar 08 2024 | 605.45 | 2.14 | 0.35% | 602.92 | 605.90 | 600.84 | 3,566,257 |
| Mar 07 2024 | 603.31 | -4.17 | -0.69% | 607.57 | 608.37 | 602.41 | 4,313,724 |
| Mar 06 2024 | 607.48 | 2.55 | 0.42% | 604.98 | 609.33 | 604.98 | 3,362,402 |
| Mar 05 2024 | 604.93 | -2.95 | -0.49% | 607.75 | 612.68 | 603.31 | 5,090,306 |
| Mar 04 2024 | 607.88 | 8.64 | 1.44% | 600.32 | 609.78 | 600.13 | 5,704,177 |
| Mar 01 2024 | 599.24 | -2.60 | -0.43% | 601.24 | 601.24 | 596.42 | 4,995,511 |
| Feb 29 2024 | 601.84 | -2.54 | -0.42% | 604.38 | 604.38 | 599.04 | 8,499,185 |
| Feb 28 2024 | 604.38 | 7.23 | 1.21% | 598.40 | 607.47 | 597.17 | 5,925,527 |
| Feb 27 2024 | 597.15 | 0.55 | 0.09% | 596.60 | 597.32 | 592.58 | 3,802,364 |
| Feb 26 2024 | 596.60 | -2.61 | -0.44% | 599.66 | 601.42 | 595.33 | 3,633,182 |
| Feb 23 2024 | 599.21 | 3.11 | 0.52% | 596.18 | 599.77 | 595.90 | 3,634,499 |
| Feb 22 2024 | 596.10 | 0.78 | 0.13% | 595.10 | 596.65 | 590.72 | 4,455,237 |
| Feb 21 2024 | 595.32 | 5.25 | 0.89% | 590.82 | 595.73 | 590.20 | 4,240,185 |
| Feb 20 2024 | 590.07 | 0.40 | 0.07% | 589.99 | 596.45 | 589.60 | 4,964,745 |
| Feb 16 2024 | 589.67 | 0.09 | 0.02% | 589.56 | 591.82 | 588.23 | 4,002,209 |
| Feb 15 2024 | 589.58 | 4.75 | 0.81% | 585.17 | 590.23 | 584.89 | 4,266,315 |
| Feb 14 2024 | 584.83 | -0.18 | -0.03% | 586.04 | 588.62 | 579.76 | 6,749,546 |
| Feb 13 2024 | 585.01 | -4.73 | -0.80% | 589.12 | 592.41 | 580.71 | 4,939,650 |
| Feb 12 2024 | 589.74 | -0.53 | -0.09% | 590.20 | 593.63 | 589.36 | 4,055,721 |
| Feb 09 2024 | 590.27 | 2.13 | 0.36% | 588.65 | 590.79 | 586.70 | 3,934,861 |
| Feb 08 2024 | 588.14 | -1.99 | -0.34% | 590.09 | 590.28 | 584.68 | 3,700,141 |
| Feb 07 2024 | 590.13 | 5.81 | 0.99% | 585.01 | 590.76 | 584.90 | 4,667,810 |
| Feb 06 2024 | 584.32 | 5.50 | 0.95% | 579.17 | 584.95 | 577.67 | 4,230,682 |
| Feb 05 2024 | 578.82 | -3.03 | -0.52% | 581.32 | 581.32 | 574.93 | 5,496,113 |
| Feb 02 2024 | 581.85 | -2.44 | -0.42% | 584.16 | 584.29 | 579.26 | 6,261,638 |
| Feb 01 2024 | 584.29 | 2.58 | 0.44% | 582.44 | 584.56 | 578.27 | 7,421,983 |
| Jan 31 2024 | 581.71 | -3.64 | -0.62% | 585.87 | 587.49 | 581.15 | 9,803,689 |
| Jan 30 2024 | 585.35 | 5.00 | 0.86% | 580.89 | 586.17 | 580.81 | 6,849,942 |
| Jan 29 2024 | 580.35 | 0.26 | 0.04% | 580.55 | 583.06 | 577.73 | 5,939,649 |
