UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.22 -2.77 (-3.60%) GOLD FUTURES
2,369.80 +24.00 (+1.02%) DOW
38,274.65 -411.67 (-1.06%) Bitcoin GBP
53,947.79 +764.10 (+1.44%)
Mini Dow Jones Indus.-$5 Mar 25 (YMH25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 39,437.00 | 39,437.00 | 39,437.00 | 39,437.00 | 39,437.00 | - |
| 30 May 2024 | 38,841.00 | 38,841.00 | 38,841.00 | 38,841.00 | 38,841.00 | - |
| 29 May 2024 | 39,170.00 | 39,170.00 | 39,170.00 | 39,170.00 | 39,170.00 | - |
| 28 May 2024 | 39,586.00 | 39,586.00 | 39,586.00 | 39,586.00 | 39,586.00 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 39,824.00 | 39,824.00 | 39,824.00 | 39,824.00 | 39,824.00 | - |
| 23 May 2024 | 39,803.00 | 39,803.00 | 39,803.00 | 39,803.00 | 39,803.00 | - |
| 22 May 2024 | 40,433.00 | 40,433.00 | 40,433.00 | 40,433.00 | 40,433.00 | - |
| 21 May 2024 | 40,655.00 | 40,655.00 | 40,655.00 | 40,655.00 | 40,655.00 | - |
| 20 May 2024 | 40,575.00 | 40,575.00 | 40,575.00 | 40,575.00 | 40,575.00 | - |
| 17 May 2024 | 40,789.00 | 40,789.00 | 40,789.00 | 40,789.00 | 40,789.00 | - |
| 16 May 2024 | 40,662.00 | 40,662.00 | 40,662.00 | 40,662.00 | 40,662.00 | - |
| 15 May 2024 | 40,698.00 | 40,698.00 | 40,698.00 | 40,698.00 | 40,698.00 | - |
| 14 May 2024 | 40,355.00 | 40,355.00 | 40,355.00 | 40,355.00 | 40,355.00 | - |
| 13 May 2024 | 40,225.00 | 40,225.00 | 40,225.00 | 40,225.00 | 40,225.00 | - |
| 10 May 2024 | 40,312.00 | 40,312.00 | 40,312.00 | 40,312.00 | 40,312.00 | - |
| 09 May 2024 | 40,185.00 | 40,185.00 | 40,185.00 | 40,185.00 | 40,185.00 | - |
| 08 May 2024 | 39,853.00 | 39,853.00 | 39,853.00 | 39,853.00 | 39,853.00 | - |
| 07 May 2024 | 39,685.00 | 39,685.00 | 39,685.00 | 39,685.00 | 39,685.00 | - |
| 06 May 2024 | 39,642.00 | 39,642.00 | 39,642.00 | 39,642.00 | 39,642.00 | - |
| 03 May 2024 | 39,480.00 | 39,480.00 | 39,480.00 | 39,480.00 | 39,480.00 | - |
| 02 May 2024 | 39,017.00 | 39,017.00 | 39,017.00 | 39,017.00 | 39,017.00 | - |
| 01 May 2024 | 38,709.00 | 38,709.00 | 38,709.00 | 38,709.00 | 38,709.00 | - |
| 30 Apr 2024 | 38,605.00 | 38,605.00 | 38,605.00 | 38,605.00 | 38,605.00 | - |
| 29 Apr 2024 | 39,181.00 | 39,181.00 | 39,181.00 | 39,181.00 | 39,181.00 | - |
| 26 Apr 2024 | 39,067.00 | 39,067.00 | 39,067.00 | 39,067.00 | 39,067.00 | - |
| 25 Apr 2024 | 38,896.00 | 38,896.00 | 38,896.00 | 38,896.00 | 38,896.00 | - |
| 24 Apr 2024 | 39,287.00 | 39,287.00 | 39,287.00 | 39,287.00 | 39,287.00 | - |
| 23 Apr 2024 | 39,309.00 | 39,309.00 | 39,309.00 | 39,309.00 | 39,309.00 | - |
| 22 Apr 2024 | 39,500.00 | 39,500.00 | 39,053.00 | 39,053.00 | 39,053.00 | 2 |
| 19 Apr 2024 | 38,785.00 | 38,785.00 | 38,785.00 | 38,785.00 | 38,785.00 | - |
| 18 Apr 2024 | 38,591.00 | 38,591.00 | 38,591.00 | 38,591.00 | 38,591.00 | - |
| 17 Apr 2024 | 38,582.00 | 38,582.00 | 38,582.00 | 38,582.00 | 38,582.00 | - |
| 16 Apr 2024 | 38,632.00 | 38,632.00 | 38,632.00 | 38,632.00 | 38,632.00 | - |
| 15 Apr 2024 | 38,555.00 | 38,555.00 | 38,555.00 | 38,555.00 | 38,555.00 | - |
| 12 Apr 2024 | 38,815.00 | 38,815.00 | 38,815.00 | 38,815.00 | 38,815.00 | - |
| 11 Apr 2024 | 39,301.00 | 39,301.00 | 39,301.00 | 39,301.00 | 39,301.00 | - |
| 10 Apr 2024 | 39,335.00 | 39,335.00 | 39,335.00 | 39,335.00 | 39,335.00 | - |
| 09 Apr 2024 | 39,745.00 | 39,745.00 | 39,745.00 | 39,745.00 | 39,745.00 | - |
| 08 Apr 2024 | 39,755.00 | 39,755.00 | 39,755.00 | 39,755.00 | 39,755.00 | - |
| 05 Apr 2024 | 39,781.00 | 39,781.00 | 39,781.00 | 39,781.00 | 39,781.00 | - |
| 04 Apr 2024 | 39,470.00 | 39,470.00 | 39,470.00 | 39,470.00 | 39,470.00 | - |
| 03 Apr 2024 | 40,021.00 | 40,021.00 | 40,021.00 | 40,021.00 | 40,021.00 | - |
| 02 Apr 2024 | 40,055.00 | 40,055.00 | 40,055.00 | 40,055.00 | 40,055.00 | - |
| 01 Apr 2024 | 40,471.00 | 40,471.00 | 40,471.00 | 40,471.00 | 40,471.00 | - |
| 28 Mar 2024 | 40,747.00 | 40,747.00 | 40,747.00 | 40,747.00 | 40,747.00 | - |
| 27 Mar 2024 | 40,679.00 | 40,679.00 | 40,679.00 | 40,679.00 | 40,679.00 | - |
| 26 Mar 2024 | 40,188.00 | 40,188.00 | 40,188.00 | 40,188.00 | 40,188.00 | - |
| 25 Mar 2024 | 40,224.00 | 40,224.00 | 40,224.00 | 40,224.00 | 40,224.00 | - |
| 22 Mar 2024 | 40,395.00 | 40,395.00 | 40,395.00 | 40,395.00 | 40,395.00 | - |
| 21 Mar 2024 | 40,722.00 | 40,722.00 | 40,722.00 | 40,722.00 | 40,722.00 | - |
| 20 Mar 2024 | 40,441.00 | 40,441.00 | 40,441.00 | 40,441.00 | 40,441.00 | - |
| 19 Mar 2024 | 40,029.00 | 40,029.00 | 40,029.00 | 40,029.00 | 40,029.00 | - |
| 18 Mar 2024 | 39,770.00 | 39,770.00 | 39,716.00 | 39,716.00 | 39,716.00 | 1 |
| 15 Mar 2024 | 39,626.00 | 39,626.00 | 39,626.00 | 39,626.00 | 39,626.00 | - |
| 14 Mar 2024 | 39,548.00 | 39,548.00 | 39,548.00 | 39,548.00 | 39,548.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.