Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2023	32435	32551	32296	32394	2,479,766	-37.90(-0.12%)
Mar 27, 2023	32277	32564	32277	32432	2,876,815	+194.60(+0.60%)
Mar 24, 2023	32038	32257	31805	32238	3,172,841	+132.30(+0.41%)
Mar 23, 2023	32102	32512	31865	32105	3,349,370	+75.10(+0.23%)
Mar 22, 2023	32570	32762	32020	32030	3,259,827	-530.50(-1.63%)
Mar 21, 2023	32421	32594	32346	32561	3,623,088	+316.00(+0.98%)
Mar 20, 2023	31872	32280	31872	32245	3,592,832	+382.60(+1.20%)
Mar 17, 2023	32217	32217	31729	31862	7,223,052	-384.60(-1.19%)
Mar 16, 2023	31828	32282	31572	32247	4,399,996	+372.00(+1.17%)
Mar 15, 2023	31667	31906	31430	31875	4,204,160	-280.80(-0.87%)
Mar 14, 2023	32055	32307	31805	32155	3,914,440	+336.30(+1.06%)
Mar 13, 2023	31640	32240	31625	31819	4,316,011	-90.50(-0.28%)
Mar 10, 2023	32185	32422	31783	31910	4,002,424	-345.30(-1.07%)
Mar 09, 2023	32877	32990	32191	32255	3,156,540	-543.50(-1.66%)
Mar 08, 2023	32872	32903	32613	32798	2,416,108	-58.10(-0.18%)
Mar 07, 2023	33428	33453	32838	32856	2,988,235	-574.90(-1.72%)
Mar 06, 2023	33425	33572	33384	33431	3,291,713	+40.40(+0.12%)
Mar 03, 2023	33076	33406	33008	33391	3,029,462	+387.40(+1.17%)
Mar 02, 2023	32781	33083	32666	33004	3,173,178	+341.80(+1.05%)
Mar 01, 2023	32656	32746	32501	32662	2,920,758	+5.10(+0.02%)
Feb 28, 2023	32874	32874	32636	32657	3,045,401	-232.40(-0.71%)
Feb 27, 2023	32906	33189	32814	32889	2,436,031	+72.20(+0.22%)
Feb 24, 2023	32999	32999	32644	32817	2,771,250	-337.00(-1.02%)
Feb 23, 2023	33175	33272	32796	33154	2,849,175	+108.80(+0.33%)
Feb 22, 2023	33169	33246	32948	33045	3,212,315	-84.50(-0.26%)
Feb 21, 2023	33700	33700	33116	33130	3,523,153	-697.10(-2.06%)
Feb 17, 2023	33677	33847	33518	33827	3,037,840	+129.80(+0.39%)
Feb 16, 2023	33992	34041	33687	33697	3,162,910	-431.20(-1.26%)
Feb 15, 2023	34009	34130	33833	34128	2,671,935	+38.80(+0.11%)
Feb 14, 2023	34194	34332	33827	34089	2,887,769	-156.60(-0.46%)
Feb 13, 2023	33887	34250	33887	34246	3,027,395	+376.60(+1.11%)
Feb 10, 2023	33672	33897	33592	33869	2,898,215	+169.40(+0.50%)
Feb 09, 2023	34106	34253	33607	33700	3,469,956	-249.10(-0.73%)
Feb 08, 2023	34133	34162	33900	33949	3,184,985	-207.70(-0.61%)
Feb 07, 2023	33770	34240	33634	34157	3,609,565	+265.70(+0.78%)
Feb 06, 2023	33874	33963	33684	33891	2,935,304	-35.00(-0.10%)
Feb 03, 2023	33926	34180	33814	33926	4,256,157	-127.90(-0.38%)
Feb 02, 2023	34129	34145	33815	34054	4,285,691	-39.10(-0.11%)
Feb 01, 2023	34040	34335	33581	34093	3,683,684	+7.00(+0.02%)
Jan 31, 2023	33804	34095	33665	34086	3,542,428	+368.90(+1.09%)
Jan 30, 2023	33909	34055	33695	33717	3,441,955	-261.00(-0.77%)
Jan 27, 2023	33953	34164	33831	33978	4,442,404	+28.70(+0.08%)
Jan 26, 2023	33772	33954	33636	33949	3,256,654	+205.60(+0.61%)
Jan 25, 2023	33538	33773	33273	33744	3,424,448	+9.80(+0.03%)
Jan 24, 2023	33445	33783	33311	33734	2,993,365	+104.40(+0.31%)
Jan 23, 2023	33440	33783	33316	33630	3,554,445	+254.10(+0.76%)
Jan 20, 2023	33074	33382	32949	33376	3,696,274	+330.90(+1.00%)
Jan 19, 2023	33171	33228	32982	33045	3,183,619	-252.40(-0.76%)
Jan 18, 2023	33948	34016	33270	33297	3,516,979	-613.90(-1.81%)
Jan 17, 2023	34222	34270	33861	33911	3,530,179	-391.70(-1.14%)
Jan 13, 2023	34303	34303	34303	34303	2,743,316	+112.60(+0.33%)
Jan 12, 2023	34048	34293	33792	34190	3,072,585	+217.00(+0.64%)
Jan 11, 2023	33754	33975	33711	33973	2,994,270	+268.90(+0.80%)
Jan 10, 2023	33516	33726	33422	33704	2,677,426	+186.50(+0.56%)
Jan 09, 2023	33664	33935	33488	33518	3,246,742	-113.00(-0.34%)
Jan 06, 2023	33055	33711	32997	33631	3,654,976	+700.50(+2.13%)
Jan 05, 2023	33192	33192	32812	32930	3,389,912	-339.70(-1.02%)
Jan 04, 2023	33165	33409	33034	33270	3,793,948	+133.40(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search form

The Statesman Examiner

(DJI: DJI )

Historical Prices