Mini Dow Jones Indus.-$5 Dec 24 (YMZ24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 02:47AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 39,906.00 | 39,920.00 | 39,906.00 | 39,920.00 | 39,920.00 | 15 |
| 25 Jun 2024 | 40,263.00 | 40,270.00 | 39,785.00 | 39,908.00 | 39,908.00 | 161 |
| 24 Jun 2024 | 39,853.00 | 40,371.00 | 39,853.00 | 40,229.00 | 40,229.00 | 161 |
| 21 Jun 2024 | 40,027.00 | 40,027.00 | 39,928.00 | 39,943.00 | 39,943.00 | 71 |
| 20 Jun 2024 | 39,735.00 | 39,976.00 | 39,682.00 | 39,928.00 | 39,928.00 | 23 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 39,605.00 | 39,640.00 | 39,605.00 | 39,640.00 | 39,640.00 | 27 |
| 17 Jun 2024 | 39,315.00 | 39,648.00 | 39,230.00 | 39,592.00 | 39,592.00 | 28 |
| 14 Jun 2024 | 39,429.00 | 39,429.00 | 39,252.00 | 39,365.00 | 39,365.00 | 17 |
| 13 Jun 2024 | 39,500.00 | 39,500.00 | 39,261.00 | 39,439.00 | 39,439.00 | 145 |
| 12 Jun 2024 | 39,950.00 | 39,950.00 | 39,538.00 | 39,538.00 | 39,538.00 | 3 |
| 11 Jun 2024 | 39,548.00 | 39,548.00 | 39,548.00 | 39,548.00 | 39,548.00 | - |
| 10 Jun 2024 | 39,631.00 | 39,686.00 | 39,631.00 | 39,686.00 | 39,686.00 | 1 |
| 07 Jun 2024 | 39,900.00 | 39,900.00 | 39,615.00 | 39,615.00 | 39,615.00 | 36 |
| 06 Jun 2024 | 39,657.00 | 39,657.00 | 39,657.00 | 39,657.00 | 39,657.00 | - |
| 05 Jun 2024 | 39,644.00 | 39,644.00 | 39,644.00 | 39,644.00 | 39,644.00 | 5 |
| 04 Jun 2024 | 39,200.00 | 39,508.00 | 39,200.00 | 39,508.00 | 39,508.00 | 32 |
| 03 Jun 2024 | 39,323.00 | 39,323.00 | 39,323.00 | 39,323.00 | 39,323.00 | - |
| 31 May 2024 | 38,900.00 | 39,459.00 | 38,900.00 | 39,458.00 | 39,458.00 | 29 |
| 30 May 2024 | 38,900.00 | 38,945.00 | 38,878.00 | 38,878.00 | 38,878.00 | 23 |
| 29 May 2024 | 39,272.00 | 39,272.00 | 38,946.00 | 38,946.00 | 38,946.00 | 2 |
| 28 May 2024 | 39,600.00 | 39,611.00 | 39,359.00 | 39,359.00 | 39,359.00 | 7 |
| 24 May 2024 | 39,596.00 | 39,596.00 | 39,596.00 | 39,596.00 | 39,596.00 | - |
| 23 May 2024 | 39,575.00 | 39,575.00 | 39,575.00 | 39,575.00 | 39,575.00 | - |
| 22 May 2024 | 40,202.00 | 40,202.00 | 40,202.00 | 40,202.00 | 40,202.00 | - |
| 21 May 2024 | 40,408.00 | 40,422.00 | 40,408.00 | 40,422.00 | 40,422.00 | 1 |
| 20 May 2024 | 40,356.00 | 40,356.00 | 40,356.00 | 40,356.00 | 40,356.00 | - |
| 17 May 2024 | 40,556.00 | 40,556.00 | 40,556.00 | 40,556.00 | 40,556.00 | - |
| 16 May 2024 | 40,430.00 | 40,430.00 | 40,430.00 | 40,430.00 | 40,430.00 | - |
| 15 May 2024 | 40,562.00 | 40,786.00 | 40,465.00 | 40,465.00 | 40,465.00 | 2 |
| 14 May 2024 | 40,124.00 | 40,124.00 | 40,124.00 | 40,124.00 | 40,124.00 | - |
| 13 May 2024 | 39,995.00 | 39,995.00 | 39,995.00 | 39,995.00 | 39,995.00 | - |
| 10 May 2024 | 40,082.00 | 40,082.00 | 40,082.00 | 40,082.00 | 40,082.00 | - |
| 09 May 2024 | 39,955.00 | 39,955.00 | 39,955.00 | 39,955.00 | 39,955.00 | - |
| 08 May 2024 | 39,625.00 | 39,625.00 | 39,625.00 | 39,625.00 | 39,625.00 | - |
| 07 May 2024 | 39,459.00 | 39,459.00 | 39,459.00 | 39,459.00 | 39,459.00 | - |
| 06 May 2024 | 39,415.00 | 39,415.00 | 39,415.00 | 39,415.00 | 39,415.00 | - |
| 03 May 2024 | 39,255.00 | 39,255.00 | 39,255.00 | 39,255.00 | 39,255.00 | - |
| 02 May 2024 | 38,667.00 | 38,794.00 | 38,667.00 | 38,794.00 | 38,794.00 | 1 |
| 01 May 2024 | 38,488.00 | 38,488.00 | 38,488.00 | 38,488.00 | 38,488.00 | - |
| 30 Apr 2024 | 38,390.00 | 38,390.00 | 38,390.00 | 38,390.00 | 38,390.00 | - |
| 29 Apr 2024 | 38,957.00 | 38,957.00 | 38,957.00 | 38,957.00 | 38,957.00 | - |
| 26 Apr 2024 | 38,844.00 | 38,844.00 | 38,844.00 | 38,844.00 | 38,844.00 | - |
| 25 Apr 2024 | 38,685.00 | 38,685.00 | 38,685.00 | 38,685.00 | 38,685.00 | - |
| 24 Apr 2024 | 39,077.00 | 39,077.00 | 39,077.00 | 39,077.00 | 39,077.00 | - |
| 23 Apr 2024 | 39,200.00 | 39,200.00 | 39,123.00 | 39,123.00 | 39,123.00 | 2 |
| 22 Apr 2024 | 39,000.00 | 39,000.00 | 38,865.00 | 38,865.00 | 38,865.00 | 2 |
| 19 Apr 2024 | 39,000.00 | 39,000.00 | 38,605.00 | 38,605.00 | 38,605.00 | 2 |
| 18 Apr 2024 | 38,404.00 | 38,404.00 | 38,404.00 | 38,404.00 | 38,404.00 | - |
| 17 Apr 2024 | 38,705.00 | 38,784.00 | 38,504.00 | 38,504.00 | 38,504.00 | 3 |
| 16 Apr 2024 | 38,443.00 | 38,443.00 | 38,443.00 | 38,443.00 | 38,443.00 | - |
| 15 Apr 2024 | 39,300.00 | 39,300.00 | 38,390.00 | 38,390.00 | 38,390.00 | 3 |
| 12 Apr 2024 | 39,054.00 | 39,054.00 | 38,635.00 | 38,635.00 | 38,635.00 | 2 |
| 11 Apr 2024 | 39,148.00 | 39,600.00 | 39,148.00 | 39,148.00 | 39,148.00 | 2 |
| 10 Apr 2024 | 39,277.00 | 39,277.00 | 39,154.00 | 39,154.00 | 39,154.00 | 1 |
| 09 Apr 2024 | 39,593.00 | 39,593.00 | 39,593.00 | 39,593.00 | 39,593.00 | - |
| 08 Apr 2024 | 39,616.00 | 39,616.00 | 39,616.00 | 39,616.00 | 39,616.00 | - |
| 05 Apr 2024 | 39,620.00 | 39,620.00 | 39,620.00 | 39,620.00 | 39,620.00 | - |
| 04 Apr 2024 | 39,313.00 | 39,313.00 | 39,313.00 | 39,313.00 | 39,313.00 | - |
| 03 Apr 2024 | 39,879.00 | 39,879.00 | 39,879.00 | 39,879.00 | 39,879.00 | - |
| 02 Apr 2024 | 39,905.00 | 39,905.00 | 39,905.00 | 39,905.00 | 39,905.00 | - |
| 01 Apr 2024 | 40,291.00 | 40,291.00 | 40,291.00 | 40,291.00 | 40,291.00 | - |
| 28 Mar 2024 | 40,573.00 | 40,573.00 | 40,573.00 | 40,573.00 | 40,573.00 | - |
| 27 Mar 2024 | 40,476.00 | 40,476.00 | 40,476.00 | 40,476.00 | 40,476.00 | - |
| 26 Mar 2024 | 40,043.00 | 40,043.00 | 40,043.00 | 40,043.00 | 40,043.00 | - |
| 25 Mar 2024 | 40,500.00 | 40,500.00 | 40,117.00 | 40,117.00 | 40,117.00 | 1 |
| 22 Mar 2024 | 40,350.00 | 40,350.00 | 40,350.00 | 40,350.00 | 40,350.00 | - |
| 21 Mar 2024 | 40,505.00 | 40,505.00 | 40,490.00 | 40,490.00 | 40,490.00 | 1 |
| 20 Mar 2024 | 40,555.00 | 40,555.00 | 40,211.00 | 40,211.00 | 40,211.00 | 1 |
| 19 Mar 2024 | 39,801.00 | 39,801.00 | 39,801.00 | 39,801.00 | 39,801.00 | - |
| 18 Mar 2024 | 39,489.00 | 39,489.00 | 39,489.00 | 39,489.00 | 39,489.00 | - |
| 15 Mar 2024 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | - |
| 14 Mar 2024 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | - |
| 13 Mar 2024 | 39,720.00 | 39,746.00 | 39,720.00 | 39,746.00 | 39,746.00 | 1 |
| 12 Mar 2024 | 39,723.00 | 39,723.00 | 39,723.00 | 39,723.00 | 39,723.00 | - |
| 11 Mar 2024 | 39,482.00 | 39,482.00 | 39,482.00 | 39,482.00 | 39,482.00 | - |
| 08 Mar 2024 | 39,436.00 | 39,436.00 | 39,436.00 | 39,436.00 | 39,436.00 | - |
| 07 Mar 2024 | 39,742.00 | 39,742.00 | 39,514.00 | 39,514.00 | 39,514.00 | 1 |
| 06 Mar 2024 | 39,377.00 | 39,377.00 | 39,377.00 | 39,377.00 | 39,377.00 | - |
| 05 Mar 2024 | 39,304.00 | 39,304.00 | 39,304.00 | 39,304.00 | 39,304.00 | - |
| 04 Mar 2024 | 39,723.00 | 39,723.00 | 39,723.00 | 39,723.00 | 39,723.00 | - |
| 01 Mar 2024 | 39,834.00 | 39,834.00 | 39,834.00 | 39,834.00 | 39,834.00 | - |
| 29 Feb 2024 | 39,759.00 | 39,759.00 | 39,759.00 | 39,759.00 | 39,759.00 | - |
| 28 Feb 2024 | 39,679.00 | 39,679.00 | 39,679.00 | 39,679.00 | 39,679.00 | - |
| 27 Feb 2024 | 39,720.00 | 39,720.00 | 39,720.00 | 39,720.00 | 39,720.00 | - |
| 26 Feb 2024 | 39,822.00 | 39,822.00 | 39,822.00 | 39,822.00 | 39,822.00 | - |
| 23 Feb 2024 | 39,903.00 | 39,903.00 | 39,903.00 | 39,903.00 | 39,903.00 | - |
| 22 Feb 2024 | 39,828.00 | 39,828.00 | 39,828.00 | 39,828.00 | 39,828.00 | - |
| 21 Feb 2024 | 39,366.00 | 39,366.00 | 39,366.00 | 39,366.00 | 39,366.00 | - |
| 20 Feb 2024 | 39,309.00 | 39,309.00 | 39,309.00 | 39,309.00 | 39,309.00 | - |
| 16 Feb 2024 | 39,386.00 | 39,386.00 | 39,386.00 | 39,386.00 | 39,386.00 | - |
| 15 Feb 2024 | 39,549.00 | 39,549.00 | 39,549.00 | 39,549.00 | 39,549.00 | - |
| 14 Feb 2024 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | - |
| 13 Feb 2024 | 39,043.00 | 39,043.00 | 39,043.00 | 39,043.00 | 39,043.00 | - |
| 12 Feb 2024 | 39,577.00 | 39,577.00 | 39,577.00 | 39,577.00 | 39,577.00 | - |
| 09 Feb 2024 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | - |
| 08 Feb 2024 | 39,523.00 | 39,523.00 | 39,523.00 | 39,523.00 | 39,523.00 | - |
| 07 Feb 2024 | 39,468.00 | 39,468.00 | 39,468.00 | 39,468.00 | 39,468.00 | - |
| 06 Feb 2024 | 39,305.00 | 39,305.00 | 39,305.00 | 39,305.00 | 39,305.00 | - |
| 05 Feb 2024 | 39,158.00 | 39,158.00 | 39,158.00 | 39,158.00 | 39,158.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.