DJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.20	43.28	42.92	43.28	43.28	2.73%	11,661
May 9, 2025	42.24	42.24	42.13	42.13	42.13	-0.02%	4,923
May 8, 2025	42.14	42.48	42.14	42.14	42.14	0.43%	5,564
May 7, 2025	42.01	42.07	41.71	41.96	41.96	0.33%	11,536
May 6, 2025	41.78	42.11	41.77	41.82	41.82	-0.59%	12,474
May 5, 2025	42.10	42.32	42.07	42.07	42.07	-0.69%	19,251
May 2, 2025	42.21	42.45	42.21	42.36	42.36	1.35%	10,342
May 1, 2025	41.96	42.17	41.80	41.80	41.80	0.22%	18,929
Apr 30, 2025	41.79	41.79	41.12	41.71	41.71	0.23%	4,540
Apr 29, 2025	41.40	41.64	41.35	41.61	41.61	0.34%	11,905
Apr 28, 2025	41.58	41.58	41.22	41.47	41.47	-0.05%	4,535
Apr 25, 2025	41.24	41.49	41.07	41.49	41.49	0.59%	6,944
Apr 24, 2025	40.64	41.28	40.64	41.25	41.25	1.28%	6,503
Apr 23, 2025	41.04	41.09	40.62	40.72	40.72	1.10%	16,760
Apr 22, 2025	40.03	40.35	40.03	40.28	40.28	1.35%	3,494
Apr 21, 2025	40.07	40.07	39.58	39.74	39.74	-1.30%	4,397
Apr 17, 2025	40.30	40.43	40.16	40.26	40.26	0.10%	8,993
Apr 16, 2025	40.52	40.71	40.19	40.22	40.22	-1.59%	6,281
Apr 15, 2025	40.91	41.09	40.80	40.87	40.87	-0.28%	7,829
Apr 14, 2025	41.13	41.20	40.91	40.98	40.98	0.22%	40,580
Apr 11, 2025	40.33	40.89	40.32	40.89	40.89	1.14%	5,801
Apr 10, 2025	40.65	40.65	39.93	40.43	40.43	-1.96%	16,700
Apr 9, 2025	39.09	41.24	39.09	41.24	41.24	5.12%	26,018
Apr 8, 2025	40.26	40.26	38.99	39.23	39.23	-0.83%	12,286
Apr 7, 2025	39.01	39.69	38.80	39.56	39.56	-0.10%	50,735
Apr 4, 2025	40.14	40.14	39.58	39.60	39.60	-3.12%	439,940
Apr 3, 2025	41.37	41.49	40.10	40.87	40.87	-3.45%	17,599
Apr 2, 2025	42.00	42.36	42.00	42.33	42.33	0.63%	6,195
Apr 1, 2025	41.81	42.09	41.81	42.07	42.07	0.21%	17,511
Mar 31, 2025	41.41	41.98	41.41	41.98	41.98	0.44%	12,230
Mar 28, 2025	42.22	42.25	41.75	41.80	41.80	-1.56%	9,837
Mar 27, 2025	42.67	42.67	42.42	42.46	42.46	-0.34%	13,369
Mar 26, 2025	42.88	42.88	42.42	42.61	42.61	-0.72%	913,888
Mar 25, 2025	42.94	43.04	42.82	42.92	42.92	0.07%	591,319
Mar 24, 2025	42.76	42.89	42.74	42.89	42.89	1.44%	3,553
Mar 21, 2025	42.10	42.28	41.98	42.28	42.28	0.01%	9,400
Mar 20, 2025	42.14	42.51	42.14	42.28	42.28	-0.20%	12,899
Mar 19, 2025	42.16	42.42	42.12	42.36	42.36	0.82%	3,486
Mar 18, 2025	42.04	42.06	41.94	42.02	42.02	-0.89%	3,194
Mar 17, 2025	42.17	42.53	42.12	42.39	42.39	0.50%	17,034
Mar 14, 2025	41.95	42.19	41.78	42.19	42.19	1.64%	10,266
Mar 13, 2025	41.81	41.90	41.45	41.51	41.51	-1.15%	6,302
Mar 12, 2025	42.00	42.15	41.74	41.99	41.99	0.21%	17,410
Mar 11, 2025	42.01	42.16	41.63	41.90	41.90	-0.48%	15,733
Mar 10, 2025	42.43	42.43	42.07	42.10	42.10	-1.95%	3,349
Mar 7, 2025	42.74	42.94	42.41	42.94	42.94	0.40%	48,299
Mar 6, 2025	43.02	43.02	42.59	42.77	42.77	-1.27%	17,575
Mar 5, 2025	42.95	43.34	42.78	43.32	43.32	0.88%	14,744
Mar 4, 2025	43.10	43.35	42.77	42.94	42.94	-0.76%	20,613
Mar 3, 2025	43.87	43.87	43.19	43.27	43.27	-1.21%	27,737