DJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.42	44.44	44.08	44.08	44.08	-0.93%	14,992
Feb 20, 2025	44.50	44.50	44.35	44.50	44.50	-0.14%	10,241
Feb 19, 2025	44.60	44.60	44.41	44.56	44.56	0.32%	2,640
Feb 18, 2025	44.77	44.77	44.38	44.42	44.42	-0.03%	5,734
Feb 14, 2025	44.41	44.44	44.38	44.43	44.43	0.07%	2,593
Feb 13, 2025	44.17	44.42	44.17	44.40	44.40	0.53%	7,573
Feb 12, 2025	44.01	44.24	44.01	44.16	44.16	-0.15%	2,546
Feb 11, 2025	44.06	44.24	44.06	44.23	44.23	0.14%	5,978
Feb 10, 2025	44.21	44.22	44.12	44.17	44.17	0.29%	15,270
Feb 7, 2025	44.42	44.42	44.00	44.04	44.04	-0.42%	23,401
Feb 6, 2025	44.21	44.26	44.18	44.23	44.23	0.22%	5,822
Feb 5, 2025	43.99	44.14	43.98	44.14	44.14	0.16%	4,860
Feb 4, 2025	43.89	44.07	43.89	44.07	44.07	0.36%	10,119
Feb 3, 2025	43.72	44.01	43.63	43.91	43.91	-0.24%	9,079
Jan 31, 2025	44.35	44.36	44.01	44.01	44.01	-0.38%	5,687
Jan 30, 2025	44.05	44.18	44.03	44.18	44.18	0.25%	27,905
Jan 29, 2025	43.99	44.08	43.97	44.07	44.07	-0.18%	3,471
Jan 28, 2025	43.94	44.17	43.92	44.15	44.15	0.56%	9,099
Jan 27, 2025	43.84	43.90	43.81	43.90	43.90	-0.75%	73,047
Jan 24, 2025	44.29	44.33	44.19	44.23	44.23	-0.08%	4,766
Jan 23, 2025	44.13	44.27	44.13	44.27	44.27	0.17%	5,313
Jan 22, 2025	44.20	44.20	44.17	44.19	44.19	0.27%	1,140
Jan 21, 2025	43.33	44.07	43.33	44.07	44.07	0.62%	28,886
Jan 17, 2025	43.73	43.88	43.73	43.80	43.80	0.44%	7,241
Jan 16, 2025	43.67	43.69	43.54	43.61	43.61	-0.11%	14,282
Jan 15, 2025	43.54	43.69	43.51	43.66	43.66	1.27%	47,385
Jan 14, 2025	43.20	43.24	42.97	43.11	43.11	0.03%	57,873
Jan 13, 2025	42.82	43.13	42.82	43.10	43.10	0.07%	50,334
Jan 10, 2025	43.25	43.40	43.04	43.07	43.07	-0.92%	4,187
Jan 8, 2025	43.29	43.47	43.29	43.47	43.47	0.17%	2,436
Jan 7, 2025	43.70	43.70	43.39	43.39	43.39	-0.63%	3,362
Jan 6, 2025	43.76	43.83	43.63	43.67	43.67	0.24%	2,435
Jan 3, 2025	43.30	43.61	43.30	43.57	43.57	0.74%	5,051
Jan 2, 2025	43.37	43.37	43.06	43.25	43.25	-0.08%	35,052
Dec 31, 2024	43.57	43.57	43.28	43.28	43.28	-0.32%	1,949
Dec 30, 2024	43.24	43.47	43.24	43.42	43.42	-0.49%	4,742
Dec 27, 2024	43.63	43.63	43.63	43.63	43.63	-0.58%	94
Dec 26, 2024	43.77	43.92	43.77	43.89	43.89	0.11%	10,746
Dec 24, 2024	43.66	43.84	43.66	43.84	43.84	0.52%	3,850
Dec 23, 2024	43.34	43.61	43.30	43.61	43.61	0.52%	6,531
Dec 20, 2024	43.15	43.56	43.15	43.39	43.39	0.55%	7,072
Dec 19, 2024	43.24	43.27	43.15	43.15	43.15	0.01%	2,574
Dec 18, 2024	43.79	43.86	43.11	43.15	43.15	-1.52%	6,293
Dec 17, 2024	43.80	43.84	43.77	43.81	43.81	-0.18%	9,650
Dec 16, 2024	43.87	43.93	43.87	43.89	43.89	0.14%	5,748
Dec 13, 2024	43.85	43.85	43.78	43.83	43.83	-0.09%	1,113
Dec 12, 2024	43.89	43.89	43.80	43.87	43.87	-0.10%	6,505
Dec 11, 2024	43.92	43.93	43.91	43.92	43.92	0.36%	1,930
Dec 10, 2024	43.79	43.87	43.76	43.76	43.76	-0.11%	6,770
Dec 9, 2024	43.83	43.88	43.81	43.81	43.81	-0.28%	3,242
Dec 6, 2024	43.87	43.94	43.87	43.93	43.93	0.13%	4,401
Dec 5, 2024	43.88	43.93	43.86	43.87	43.87	-0.07%	3,513
Dec 4, 2024	43.83	43.91	43.80	43.90	43.90	0.22%	12,404
Dec 3, 2024	43.76	43.83	43.72	43.81	43.81	0.05%	128,948
Dec 2, 2024	43.73	43.82	43.71	43.79	43.79	0.06%	155,132
Nov 29, 2024	43.62	43.76	43.62	43.76	43.76	0.34%	3,084
Nov 27, 2024	43.64	43.64	43.56	43.61	43.61	-0.15%	3,054
Nov 26, 2024	43.56	43.73	43.56	43.68	43.68	0.29%	4,975
Nov 25, 2024	43.61	43.61	43.47	43.55	43.55	0.21%	1,302
Nov 22, 2024	43.29	43.46	43.29	43.46	43.46	0.24%	6,713
Nov 21, 2024	43.22	43.36	43.22	43.36	43.36	0.32%	7,240
Nov 20, 2024	43.05	43.22	43.05	43.22	43.22	-0.02%	16,466
Nov 19, 2024	43.07	43.23	43.07	43.23	43.23	0.20%	8,223
Nov 18, 2024	43.10	43.19	43.03	43.14	43.14	0.17%	4,818
Nov 15, 2024	43.24	43.24	42.96	43.07	43.07	-0.68%	2,738
Nov 14, 2024	43.54	43.54	43.36	43.36	43.36	-0.24%	28,207
Nov 13, 2024	43.42	43.56	43.42	43.47	43.47	-0.13%	7,359
Nov 12, 2024	43.57	43.58	43.39	43.52	43.52	0.11%	4,398
Nov 11, 2024	43.58	43.58	43.45	43.47	43.47	-	1,695
Nov 8, 2024	43.53	43.54	43.43	43.47	43.47	0.19%	2,372
Nov 7, 2024	43.39	43.39	43.30	43.39	43.39	0.32%	1,451
Nov 6, 2024	42.06	43.25	42.06	43.25	43.25	1.34%	7,080
Nov 5, 2024	42.55	42.68	42.55	42.68	42.68	0.67%	4,205
Nov 4, 2024	42.45	42.51	42.36	42.39	42.39	-0.17%	13,763
Nov 1, 2024	42.56	42.61	42.46	42.46	42.46	0.10%	11,085
Oct 31, 2024	42.59	42.59	42.41	42.42	42.42	-0.94%	6,170
Oct 30, 2024	42.85	42.94	42.81	42.82	42.82	-0.16%	19,173
Oct 29, 2024	42.23	42.94	42.23	42.89	42.89	0.03%	5,494
Oct 28, 2024	42.94	42.94	42.87	42.88	42.88	0.19%	15,832
Oct 25, 2024	42.77	42.79	42.77	42.79	42.79	-0.02%	470
Oct 24, 2024	42.78	42.82	42.72	42.80	42.80	0.17%	4,430
Oct 23, 2024	42.79	42.88	42.59	42.73	42.73	-0.52%	112,845
Oct 22, 2024	42.87	42.95	42.85	42.95	42.95	0.11%	3,122
Oct 21, 2024	42.93	42.95	42.80	42.91	42.91	-0.03%	12,453
Oct 18, 2024	42.91	43.01	42.90	42.92	42.92	0.14%	4,575
Oct 17, 2024	42.89	42.98	42.83	42.86	42.86	0.02%	9,243
Oct 16, 2024	42.72	42.91	42.69	42.85	42.85	0.26%	2,695
Oct 15, 2024	42.92	42.92	42.74	42.74	42.74	-0.43%	12,015
Oct 14, 2024	42.89	42.92	42.83	42.92	42.92	0.33%	5,461
Oct 11, 2024	42.71	42.80	42.68	42.78	42.78	0.39%	8,051
Oct 10, 2024	42.60	42.64	42.55	42.61	42.61	-0.12%	6,348
Oct 9, 2024	42.49	42.67	42.49	42.67	42.67	0.33%	4,983
Oct 8, 2024	42.34	42.52	42.34	42.52	42.52	0.57%	4,739
Oct 7, 2024	42.50	42.50	42.28	42.28	42.28	-0.50%	6,542
Oct 4, 2024	42.42	42.50	42.31	42.50	42.50	0.39%	2,431
Oct 3, 2024	42.31	42.35	42.24	42.33	42.33	-0.10%	9,526
Oct 2, 2024	42.29	42.41	42.29	42.37	42.37	0.02%	13,208
Oct 1, 2024	42.33	42.44	42.28	42.36	42.36	-0.46%	54,850
Sep 30, 2024	42.37	42.56	42.37	42.56	42.56	0.19%	2,671
Sep 27, 2024	42.58	42.58	42.48	42.48	42.48	-0.02%	1,559