Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSPB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 654.13 | -0.24 | -0.04% | 653.24 | 656.54 | 649.59 | 2,985,714 |
| Apr 25 2024 | 654.37 | -6.36 | -0.96% | 655.99 | 657.15 | 646.34 | 3,629,101 |
| Apr 24 2024 | 660.73 | -0.59 | -0.09% | 659.05 | 663.99 | 658.01 | 3,297,640 |
| Apr 23 2024 | 661.32 | 3.67 | 0.56% | 657.92 | 664.18 | 657.92 | 2,791,352 |
| Apr 22 2024 | 657.65 | 10.01 | 1.55% | 651.25 | 660.23 | 647.93 | 3,613,142 |
| Apr 19 2024 | 647.64 | 4.40 | 0.68% | 644.21 | 649.24 | 644.01 | 3,274,939 |
| Apr 18 2024 | 643.24 | -1.21 | -0.19% | 647.46 | 648.75 | 641.30 | 2,702,286 |
| Apr 17 2024 | 644.45 | -2.09 | -0.32% | 651.74 | 651.91 | 644.25 | 3,316,372 |
| Apr 16 2024 | 646.54 | -3.16 | -0.49% | 647.40 | 650.86 | 642.29 | 3,015,702 |
| Apr 15 2024 | 649.70 | -2.64 | -0.40% | 657.21 | 662.59 | 648.28 | 3,885,615 |
| Apr 12 2024 | 652.34 | -16.78 | -2.51% | 665.42 | 665.49 | 652.02 | 4,203,502 |
| Apr 11 2024 | 669.12 | 2.36 | 0.35% | 668.65 | 672.06 | 664.50 | 4,458,255 |
| Apr 10 2024 | 666.76 | -11.50 | -1.70% | 669.61 | 674.28 | 664.44 | 5,578,395 |
| Apr 09 2024 | 678.26 | -2.02 | -0.30% | 680.89 | 685.75 | 676.00 | 5,011,138 |
| Apr 08 2024 | 680.28 | 1.61 | 0.24% | 680.76 | 683.45 | 678.47 | 4,064,518 |
| Apr 05 2024 | 678.67 | 2.53 | 0.37% | 678.17 | 682.19 | 675.19 | 3,454,998 |
| Apr 04 2024 | 676.14 | -4.53 | -0.67% | 684.35 | 688.42 | 674.97 | 4,859,269 |
| Apr 03 2024 | 680.67 | 4.85 | 0.72% | 674.26 | 682.58 | 673.26 | 3,867,952 |
| Apr 02 2024 | 675.82 | -4.04 | -0.59% | 677.10 | 677.64 | 670.41 | 3,930,079 |
| Apr 01 2024 | 679.86 | -8.25 | -1.20% | 685.84 | 686.90 | 677.42 | 4,048,119 |
| Mar 28 2024 | 688.11 | -6.46 | -0.93% | 696.60 | 698.56 | 688.11 | 5,874,623 |
| Mar 27 2024 | 694.57 | 5.98 | 0.87% | 692.03 | 697.70 | 688.60 | 3,360,930 |
| Mar 26 2024 | 688.59 | -0.30 | -0.04% | 691.03 | 693.77 | 687.14 | 3,115,433 |
| Mar 25 2024 | 688.89 | 2.92 | 0.43% | 685.87 | 689.95 | 684.91 | 3,324,050 |
| Mar 22 2024 | 685.97 | -6.97 | -1.01% | 692.27 | 692.51 | 684.76 | 3,157,124 |
| Mar 21 2024 | 692.94 | 8.08 | 1.18% | 687.68 | 694.18 | 687.68 | 3,997,280 |
| Mar 20 2024 | 684.86 | 3.72 | 0.55% | 680.45 | 685.97 | 678.90 | 3,829,041 |
| Mar 19 2024 | 681.14 | 4.98 | 0.74% | 676.38 | 683.25 | 674.77 | 3,692,041 |
| Mar 18 2024 | 676.16 | -3.00 | -0.44% | 681.72 | 684.60 | 675.96 | 4,663,106 |
| Mar 15 2024 | 679.16 | -9.85 | -1.43% | 686.60 | 692.92 | 678.71 | 10,804,310 |
| Mar 14 2024 | 689.01 | -6.46 | -0.93% | 693.43 | 694.02 | 684.98 | 4,119,397 |
| Mar 13 2024 | 695.47 | 1.89 | 0.27% | 695.12 | 698.73 | 692.34 | 4,969,789 |
| Mar 12 2024 | 693.58 | -4.34 | -0.62% | 702.05 | 703.15 | 693.45 | 4,779,759 |
| Mar 11 2024 | 697.92 | 6.19 | 0.89% | 691.02 | 707.77 | 687.73 | 6,664,834 |
| Mar 08 2024 | 691.73 | 2.92 | 0.42% | 690.82 | 697.79 | 690.82 | 4,069,575 |
| Mar 07 2024 | 688.81 | 3.69 | 0.54% | 686.83 | 693.32 | 685.99 | 3,844,543 |
| Mar 06 2024 | 685.12 | 5.49 | 0.81% | 683.35 | 687.22 | 680.15 | 5,175,441 |
| Mar 05 2024 | 679.63 | -1.75 | -0.26% | 678.46 | 682.65 | 672.00 | 4,742,483 |
| Mar 04 2024 | 681.38 | -9.63 | -1.39% | 694.23 | 694.23 | 676.25 | 6,089,118 |
| Mar 01 2024 | 691.01 | -15.79 | -2.23% | 706.42 | 706.42 | 688.80 | 6,502,449 |
| Feb 29 2024 | 706.80 | 11.89 | 1.71% | 699.02 | 708.60 | 697.81 | 9,168,315 |
| Feb 28 2024 | 694.91 | -1.93 | -0.28% | 695.20 | 697.80 | 693.26 | 2,996,789 |
| Feb 27 2024 | 696.84 | 2.84 | 0.41% | 695.25 | 697.14 | 692.27 | 2,933,275 |
| Feb 26 2024 | 694.00 | -1.26 | -0.18% | 695.37 | 695.82 | 690.85 | 3,976,066 |
| Feb 23 2024 | 695.26 | 0.84 | 0.12% | 694.62 | 696.96 | 691.88 | 3,581,494 |
| Feb 22 2024 | 694.42 | 6.37 | 0.93% | 691.16 | 694.92 | 687.14 | 3,828,899 |
| Feb 21 2024 | 688.05 | -2.37 | -0.34% | 688.60 | 690.21 | 682.93 | 4,301,726 |
| Feb 20 2024 | 690.42 | -3.26 | -0.47% | 691.99 | 695.28 | 687.92 | 5,169,408 |
| Feb 16 2024 | 693.68 | -8.09 | -1.15% | 699.99 | 701.14 | 692.27 | 3,978,581 |
| Feb 15 2024 | 701.77 | 9.90 | 1.43% | 694.36 | 706.72 | 693.32 | 4,813,705 |
| Feb 14 2024 | 691.87 | 4.33 | 0.63% | 692.94 | 696.27 | 687.28 | 4,896,471 |
| Feb 13 2024 | 687.54 | -5.88 | -0.85% | 683.39 | 690.40 | 681.12 | 5,870,423 |
| Feb 12 2024 | 693.42 | 2.73 | 0.40% | 691.52 | 697.55 | 690.46 | 5,107,272 |
| Feb 09 2024 | 690.69 | 4.28 | 0.62% | 687.03 | 694.99 | 684.79 | 6,658,186 |
| Feb 08 2024 | 686.41 | 20.30 | 3.05% | 706.02 | 726.39 | 683.62 | 14,289,813 |
| Feb 07 2024 | 666.11 | -26.80 | -3.87% | 679.87 | 679.87 | 656.45 | 9,705,958 |
| Feb 06 2024 | 692.91 | 13.74 | 2.02% | 683.99 | 692.91 | 681.64 | 5,155,212 |
| Feb 05 2024 | 679.17 | -14.62 | -2.11% | 690.15 | 690.15 | 677.29 | 7,478,910 |
| Feb 02 2024 | 693.79 | -3.03 | -0.43% | 693.51 | 698.05 | 689.98 | 4,428,494 |
| Feb 01 2024 | 696.82 | 4.71 | 0.68% | 692.94 | 696.93 | 687.02 | 4,053,989 |
| Jan 31 2024 | 692.11 | -8.47 | -1.21% | 702.02 | 702.85 | 690.91 | 5,578,052 |
| Jan 30 2024 | 700.58 | -5.52 | -0.78% | 704.77 | 706.33 | 698.51 | 4,423,362 |
| Jan 29 2024 | 706.10 | 8.47 | 1.21% | 696.88 | 706.62 | 691.35 | 3,921,198 |
