DJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	42.53	42.53	42.42	42.49	42.49	0.22%	7,303
Sep 25, 2024	42.43	42.50	42.36	42.40	42.40	-0.07%	6,445
Sep 24, 2024	42.45	42.45	42.32	42.42	42.42	0.10%	9,107
Sep 23, 2024	42.36	42.41	42.31	42.38	42.38	0.15%	17,784
Sep 20, 2024	42.30	42.35	42.21	42.32	42.32	-0.03%	23,517
Sep 19, 2024	42.24	42.40	42.24	42.33	42.33	0.87%	2,984
Sep 18, 2024	42.00	42.48	41.87	41.96	41.96	-0.01%	20,066
Sep 17, 2024	42.08	42.12	41.89	41.97	41.97	-0.01%	6,058
Sep 16, 2024	41.93	42.01	41.86	41.97	41.97	0.11%	12,279
Sep 13, 2024	41.92	41.98	41.88	41.92	41.92	0.32%	10,645
Sep 12, 2024	41.59	41.82	41.53	41.79	41.79	0.50%	8,902
Sep 11, 2024	41.19	41.58	40.95	41.58	41.58	0.60%	19,233
Sep 10, 2024	41.28	41.34	41.13	41.33	41.33	0.31%	23,952
Sep 9, 2024	41.23	41.27	41.08	41.20	41.20	0.63%	8,880
Sep 6, 2024	41.36	41.36	40.94	40.94	40.94	-1.10%	10,637
Sep 5, 2024	41.42	41.52	41.26	41.40	41.40	-0.09%	18,032
Sep 4, 2024	41.53	41.57	41.40	41.44	41.44	-0.10%	8,854
Sep 3, 2024	41.78	41.78	41.37	41.48	41.48	-1.13%	23,325
Aug 30, 2024	41.94	41.95	41.71	41.95	41.95	0.63%	7,187
Aug 29, 2024	41.75	41.91	41.69	41.69	41.69	-0.05%	9,578
Aug 28, 2024	41.74	41.84	41.56	41.71	41.71	-0.29%	9,937
Aug 27, 2024	41.72	41.84	41.72	41.83	41.83	0.18%	7,185
Aug 26, 2024	41.81	41.86	41.76	41.76	41.76	-0.21%	2,881
Aug 23, 2024	41.80	41.84	41.72	41.84	41.84	0.80%	5,264
Aug 22, 2024	41.81	41.81	41.51	41.51	41.51	-0.67%	7,162
Aug 21, 2024	41.75	41.79	41.65	41.79	41.79	0.25%	8,820
Aug 20, 2024	41.60	41.73	41.60	41.69	41.69	-0.03%	44,977