Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DJCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 350.00 | 2.02 | 0.58% | 349.41 | 352.50 | 346.31 | 9,296 |
| Apr 19 2024 | 347.98 | 5.98 | 1.75% | 340.02 | 348.00 | 340.02 | 13,496 |
| Apr 18 2024 | 342.00 | 6.78 | 2.02% | 335.44 | 342.00 | 335.00 | 8,514 |
| Apr 17 2024 | 335.22 | -6.18 | -1.81% | 343.80 | 345.00 | 334.02 | 4,480 |
| Apr 16 2024 | 341.40 | 3.40 | 1.01% | 339.10 | 342.73 | 339.01 | 4,313 |
| Apr 15 2024 | 338.00 | 0.12 | 0.04% | 338.11 | 339.95 | 335.00 | 12,006 |
| Apr 12 2024 | 337.88 | -16.02 | -4.53% | 352.47 | 352.47 | 335.4201 | 9,408 |
| Apr 11 2024 | 353.90 | 1.90 | 0.54% | 352.87 | 362.49 | 348.30 | 12,790 |
| Apr 10 2024 | 352.00 | -24.18 | -6.43% | 370.00 | 370.00 | 352.00 | 8,528 |
| Apr 09 2024 | 376.18 | 2.17 | 0.58% | 374.01 | 378.54 | 374.01 | 12,288 |
| Apr 08 2024 | 374.01 | 3.06 | 0.82% | 372.69 | 374.47 | 370.50 | 4,375 |
| Apr 05 2024 | 370.95 | 5.51 | 1.51% | 365.87 | 372.10 | 364.00 | 14,753 |
| Apr 04 2024 | 365.44 | 9.68 | 2.72% | 359.55 | 367.33 | 358.70 | 15,855 |
| Apr 03 2024 | 355.76 | 7.76 | 2.23% | 345.06 | 362.04 | 345.06 | 19,460 |
| Apr 02 2024 | 348.00 | -17.00 | -4.66% | 360.11 | 362.51 | 348.00 | 13,539 |
| Apr 01 2024 | 365.00 | 3.39 | 0.94% | 363.33 | 369.50 | 360.50 | 11,783 |
| Mar 28 2024 | 361.61 | 5.46 | 1.53% | 354.21 | 362.40 | 354.21 | 15,594 |
| Mar 27 2024 | 356.15 | 7.17 | 2.05% | 349.00 | 356.15 | 345.30 | 12,363 |
| Mar 26 2024 | 348.98 | -7.02 | -1.97% | 357.07 | 357.99 | 348.98 | 7,575 |
| Mar 25 2024 | 356.00 | -8.80 | -2.41% | 364.19 | 364.19 | 356.00 | 2,152 |
| Mar 22 2024 | 364.80 | -7.19 | -1.93% | 372.89 | 373.56 | 363.30 | 16,782 |
| Mar 21 2024 | 371.99 | 3.11 | 0.84% | 366.01 | 372.38 | 366.01 | 15,305 |
| Mar 20 2024 | 368.88 | 8.23 | 2.28% | 358.47 | 368.88 | 356.44 | 21,757 |
| Mar 19 2024 | 360.65 | -11.35 | -3.05% | 372.02 | 372.02 | 360.54 | 16,135 |
| Mar 18 2024 | 372.00 | 1.80 | 0.49% | 372.73 | 372.77 | 368.6161 | 7,404 |
| Mar 15 2024 | 370.20 | -5.66 | -1.51% | 371.88 | 375.00 | 369.04 | 26,038 |
| Mar 14 2024 | 375.86 | -6.27 | -1.64% | 380.10 | 386.56 | 370.27 | 20,844 |
| Mar 13 2024 | 382.13 | -5.73 | -1.48% | 384.41 | 395.37 | 380.51 | 22,066 |
| Mar 12 2024 | 387.86 | -3.14 | -0.80% | 393.08 | 396.59 | 381.51 | 20,814 |
| Mar 11 2024 | 391.00 | -4.44 | -1.12% | 395.275 | 402.95 | 391.00 | 19,667 |
| Mar 08 2024 | 395.44 | 5.44 | 1.39% | 391.23 | 395.51 | 391.23 | 7,767 |
| Mar 07 2024 | 390.00 | 12.25 | 3.24% | 379.85 | 391.87 | 379.85 | 6,721 |
| Mar 06 2024 | 377.75 | 7.75 | 2.09% | 375.84 | 377.75 | 371.01 | 7,448 |
| Mar 05 2024 | 370.00 | 5.00 | 1.37% | 365.00 | 373.00 | 365.00 | 9,397 |
| Mar 04 2024 | 365.00 | 14.90 | 4.26% | 351.01 | 365.00 | 351.01 | 8,343 |
| Mar 01 2024 | 350.10 | 11.55 | 3.41% | 340.51 | 350.14 | 339.00 | 7,396 |
| Feb 29 2024 | 338.55 | 3.14 | 0.94% | 339.99 | 339.99 | 336.85 | 5,225 |
| Feb 28 2024 | 335.41 | 8.41 | 2.57% | 327.00 | 336.97 | 327.00 | 6,871 |
| Feb 27 2024 | 327.00 | 2.60 | 0.80% | 327.59 | 330.00 | 323.55 | 5,374 |
| Feb 26 2024 | 324.40 | 2.40 | 0.75% | 319.48 | 325.00 | 317.01 | 5,054 |
| Feb 23 2024 | 322.00 | -3.51 | -1.08% | 322.70 | 322.78 | 320.50 | 1,747 |
| Feb 22 2024 | 325.51 | -1.57 | -0.48% | 327.08 | 330.40 | 325.51 | 2,631 |
| Feb 21 2024 | 327.08 | -2.98 | -0.90% | 332.34 | 332.34 | 323.25 | 6,696 |
| Feb 20 2024 | 330.06 | -3.34 | -1.00% | 328.92 | 335.50 | 327.88 | 8,111 |
| Feb 16 2024 | 333.40 | -13.06 | -3.77% | 340.09 | 340.09 | 333.40 | 3,401 |
| Feb 15 2024 | 346.46 | 18.86 | 5.76% | 327.47 | 346.46 | 327.47 | 5,012 |
| Feb 14 2024 | 327.60 | 13.10 | 4.17% | 318.89 | 327.60 | 315.35 | 9,439 |
| Feb 13 2024 | 314.50 | -26.71 | -7.83% | 339.01 | 339.01 | 314.50 | 10,375 |
| Feb 12 2024 | 341.21 | 10.63 | 3.22% | 329.60 | 344.99 | 329.60 | 9,320 |
| Feb 09 2024 | 330.58 | 11.44 | 3.58% | 320.50 | 332.50 | 320.50 | 4,211 |
| Feb 08 2024 | 319.14 | -1.65 | -0.51% | 321.79 | 324.99 | 318.50 | 2,618 |
| Feb 07 2024 | 320.79 | 4.29 | 1.36% | 318.89 | 322.97 | 317.00 | 4,627 |
| Feb 06 2024 | 316.50 | 1.72 | 0.55% | 311.73 | 316.76 | 309.22 | 5,928 |
| Feb 05 2024 | 314.78 | -4.37 | -1.37% | 316.10 | 319.5075 | 312.54 | 7,188 |
| Feb 02 2024 | 319.15 | -3.15 | -0.98% | 317.54 | 325.00 | 317.54 | 5,488 |
| Feb 01 2024 | 322.30 | 0.98 | 0.30% | 322.00 | 327.00 | 320.81 | 5,028 |
| Jan 31 2024 | 321.32 | -11.64 | -3.50% | 335.91 | 338.00 | 321.32 | 2,725 |
| Jan 30 2024 | 332.96 | -3.25 | -0.97% | 334.00 | 341.00 | 332.96 | 7,595 |
| Jan 29 2024 | 336.21 | 0.90 | 0.27% | 335.15 | 336.21 | 333.03 | 3,380 |
| Jan 26 2024 | 335.31 | 1.51 | 0.45% | 336.10 | 336.10 | 331.60 | 3,637 |
| Jan 25 2024 | 333.80 | 7.10 | 2.17% | 332.00 | 333.80 | 327.24 | 4,842 |
| Jan 24 2024 | 326.70 | -9.90 | -2.94% | 341.08 | 341.08 | 326.70 | 7,015 |
