DJ Distillers & Vintners

DJUSVN
🏛️ usa →
270.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 547.03 552.11 546.48 550.87 1.3M
2021-12-30 548.58 549.27 546.31 547.40 0.9M
2021-12-29 546.72 549.20 543.72 548.14 1.1M
2021-12-28 542.53 546.80 542.05 546.07 1.2M
2021-12-27 537.14 542.69 536.19 542.53 1.0M
2021-12-23 536.39 539.49 535.15 537.27 1.2M
2021-12-22 532.77 537.15 528.48 536.39 1.5M
2021-12-21 532.60 536.15 530.69 532.77 1.7M
2021-12-20 534.63 534.63 519.94 530.22 2.0M
2021-12-17 535.01 536.59 528.32 534.63 4.4M
2021-12-16 532.68 538.51 531.77 535.01 1.6M
2021-12-15 525.08 533.15 523.77 532.77 1.8M
2021-12-14 527.48 528.11 523.35 525.48 2.0M
2021-12-13 521.67 528.63 519.36 527.08 1.9M
2021-12-10 518.18 521.92 516.89 521.92 1.4M
2021-12-09 519.04 520.41 516.13 517.63 1.4M
2021-12-08 521.57 521.57 511.37 519.39 2.2M
2021-12-07 516.94 526.47 515.12 521.57 2.1M
2021-12-06 511.34 519.56 510.89 516.94 1.6M
2021-12-03 505.60 507.49 501.50 506.93 1.7M
2021-12-02 498.80 506.78 498.52 504.32 2.3M
2021-12-01 501.86 511.58 498.76 498.80 1.9M
2021-11-30 510.40 510.40 500.52 501.86 4.2M
2021-11-29 516.76 518.06 507.15 511.50 2.6M
2021-11-26 520.39 520.39 511.14 515.79 1.7M
2021-11-24 529.48 529.48 517.16 521.48 1.8M
2021-11-23 524.06 530.66 524.06 529.71 1.4M
2021-11-22 527.40 533.68 516.13 524.87 2.4M
2021-11-19 526.43 529.61 524.58 527.40 3.0M
2021-11-18 520.08 525.98 518.15 525.51 2.4M
2021-11-17 514.23 520.77 511.08 519.80 2.3M
2021-11-16 511.20 516.33 510.20 514.23 1.7M
2021-11-15 506.42 512.27 505.79 510.89 1.5M
2021-11-12 505.75 509.89 504.61 506.43 1.5M
2021-11-11 500.64 505.36 497.56 505.10 1.4M
2021-11-10 499.58 503.35 499.33 500.95 1.3M
2021-11-09 499.87 500.50 495.63 499.58 1.1M
2021-11-08 501.64 501.69 494.93 499.87 1.8M
2021-11-05 494.51 502.38 494.51 501.66 1.4M
2021-11-04 496.16 496.16 490.77 493.55 1.3M
2021-11-03 496.50 498.68 494.89 496.29 1.3M
2021-11-02 494.75 497.33 491.93 496.63 1.4M
2021-11-01 484.45 495.92 484.45 494.39 1.8M
2021-10-29 484.08 485.55 481.59 483.22 2.3M
2021-10-28 482.28 488.05 481.99 484.95 1.5M
2021-10-27 488.73 488.90 481.54 482.15 1.5M
2021-10-26 487.54 490.40 486.72 488.14 1.0M
2021-10-25 489.99 491.40 486.57 487.34 1.5M
2021-10-22 488.31 490.83 487.40 490.42 1.0M
2021-10-21 489.44 490.20 486.22 488.20 1.5M
2021-10-20 486.12 491.26 485.81 489.17 1.1M
2021-10-19 483.87 486.69 479.40 486.12 1.8M
2021-10-18 489.29 489.29 483.77 483.87 1.8M
2021-10-15 492.36 493.60 488.46 489.29 1.9M
2021-10-14 489.16 494.29 489.16 492.14 1.5M
2021-10-13 486.40 491.71 485.40 488.22 1.4M
2021-10-12 488.54 490.15 485.03 486.40 1.5M
2021-10-11 488.24 493.31 487.94 488.63 1.6M
2021-10-08 482.58 492.27 480.83 488.09 2.1M
2021-10-07 474.61 486.39 474.61 482.60 2.7M
2021-10-06 474.42 482.21 469.71 474.03 3.2M
2021-10-05 475.57 477.13 470.80 475.07 2.6M
2021-10-04 476.04 480.43 474.34 475.57 2.2M
2021-10-01 472.47 481.32 470.81 476.40 2.0M
2021-09-30 480.01 482.20 471.30 471.46 2.1M
2021-09-29 471.51 477.27 471.51 474.81 2.0M
2021-09-28 475.52 476.06 469.24 471.40 2.0M
2021-09-27 477.61 481.27 474.50 475.14 1.4M
2021-09-24 479.58 480.56 476.38 477.61 1.4M
2021-09-23 475.52 481.64 475.52 479.85 1.6M
2021-09-22 472.95 478.40 471.79 475.34 2.0M
2021-09-21 474.73 481.04 470.00 471.85 2.3M
2021-09-20 482.93 482.93 469.65 474.73 2.9M
2021-09-17 486.21 486.21 481.95 482.93 4.6M
2021-09-16 491.06 491.06 483.11 486.21 2.6M
2021-09-15 486.46 492.04 484.65 491.04 2.0M
2021-09-14 486.34 487.44 484.21 486.61 1.4M
2021-09-13 485.00 488.90 484.82 486.20 1.6M
2021-09-10 488.37 490.32 484.96 485.00 2.0M
2021-09-09 491.01 491.01 485.99 487.86 2.4M
2021-09-08 475.00 492.23 474.69 491.73 2.8M
2021-09-07 479.84 479.84 470.27 474.80 2.8M
2021-09-03 480.75 482.08 478.98 480.42 1.3M
2021-09-02 488.14 490.42 479.90 481.41 2.5M
2021-09-01 481.36 490.29 477.15 488.59 2.4M
2021-08-31 479.77 480.42 476.34 477.99 2.8M
2021-08-30 480.00 481.38 478.40 479.40 1.4M
2021-08-27 482.80 483.27 479.78 480.03 2.1M
2021-08-26 483.41 483.41 478.91 482.36 1.4M
2021-08-25 486.46 486.46 479.04 482.89 1.8M
2021-08-24 484.82 488.60 482.85 486.71 3.3M
2021-08-23 481.25 487.06 481.25 484.80 1.7M
2021-08-20 479.89 483.76 478.05 481.25 2.1M
2021-08-19 480.39 482.64 475.83 480.05 1.4M
2021-08-18 480.87 484.28 479.06 480.39 1.7M
2021-08-17 482.24 484.22 479.85 481.17 1.9M
2021-08-16 480.37 483.47 479.27 482.24 1.6M
2021-08-13 475.87 481.50 475.87 480.37 1.6M
2021-08-12 480.21 483.14 475.15 475.99 2.4M
2021-08-11 488.45 488.80 479.33 480.21 3.1M
2021-08-10 488.01 491.54 486.62 488.52 1.8M
2021-08-09 491.07 492.51 487.44 487.74 1.6M
2021-08-06 492.38 495.15 489.15 490.96 1.9M
2021-08-05 491.98 496.47 491.14 492.38 1.6M
2021-08-04 495.84 496.35 490.99 491.26 1.8M
2021-08-03 498.58 498.66 493.99 495.98 1.6M
2021-08-02 501.54 503.53 497.36 498.42 1.5M
2021-07-30 502.59 505.70 499.92 501.23 2.2M
2021-07-29 507.65 509.85 502.06 502.59 1.5M
2021-07-28 507.26 509.32 505.99 506.93 1.3M
2021-07-27 504.42 509.38 500.67 507.39 1.9M
2021-07-26 503.61 506.35 500.99 504.42 1.5M
2021-07-23 501.48 504.80 497.48 503.61 1.4M
2021-07-22 506.39 506.64 498.78 500.97 1.1M
2021-07-21 505.42 510.76 505.42 506.59 1.4M
2021-07-20 498.95 508.03 498.95 504.90 1.7M
2021-07-19 502.55 502.55 494.61 498.45 1.8M
2021-07-16 505.39 507.63 501.58 502.55 2.0M
2021-07-15 506.98 506.98 501.39 505.41 1.5M
2021-07-14 505.17 508.59 503.32 506.98 1.4M
2021-07-13 509.01 512.98 504.67 505.17 1.8M
2021-07-12 512.57 512.57 506.89 509.01 2.0M
2021-07-09 511.91 516.26 510.14 512.57 1.4M
2021-07-08 512.11 513.86 505.98 511.02 1.3M
2021-07-07 515.55 516.34 510.24 512.11 1.7M
2021-07-06 519.36 519.36 511.20 515.68 1.7M
2021-07-02 520.70 524.58 518.98 519.36 1.4M
2021-07-01 524.64 530.26 519.92 520.55 1.8M
2021-06-30 520.19 532.98 520.19 524.37 3.1M
2021-06-29 517.36 524.38 517.36 520.19 1.7M
2021-06-28 515.87 518.84 515.58 517.52 1.4M
2021-06-25 509.43 516.43 509.05 515.87 2.5M
2021-06-24 504.68 512.12 504.68 509.67 1.7M
2021-06-23 506.82 506.84 501.22 504.68 1.7M
2021-06-22 509.84 510.65 506.76 506.82 1.6M
2021-06-21 500.75 510.10 500.01 509.49 1.8M
2021-06-18 517.18 517.18 499.34 499.87 3.9M
2021-06-17 524.74 524.74 516.80 517.18 1.8M
2021-06-16 529.76 529.89 522.85 524.99 1.4M
2021-06-15 530.17 532.14 527.99 529.65 1.8M
2021-06-14 532.17 532.17 527.72 529.90 1.3M
2021-06-11 530.95 532.54 529.50 532.17 1.3M
2021-06-10 528.85 532.29 527.46 530.93 1.5M
2021-06-09 540.37 540.37 529.03 529.47 2.3M
2021-06-08 542.40 543.32 537.35 540.37 1.6M
2021-06-07 543.65 543.76 537.33 542.04 1.6M
2021-06-04 543.37 546.96 541.53 543.65 1.1M
2021-06-03 544.11 544.32 537.72 543.37 1.6M
2021-06-02 539.53 545.47 539.30 544.11 1.2M
2021-06-01 543.82 549.61 538.02 539.53 2.0M
2021-05-28 538.39 546.13 538.39 543.82 1.4M
2021-05-27 539.62 544.11 538.08 538.39 3.2M
2021-05-26 539.83 542.74 538.15 539.62 2.3M
2021-05-25 537.02 542.84 537.02 539.83 1.9M
2021-05-24 539.20 541.80 536.63 537.02 1.5M
2021-05-21 537.00 541.50 537.00 538.71 1.4M
2021-05-20 528.02 538.52 528.02 536.32 1.7M
2021-05-19 529.38 529.38 523.24 527.46 1.7M
2021-05-18 534.25 534.53 529.23 530.54 1.7M
2021-05-17 531.22 537.51 531.19 533.10 2.6M
2021-05-14 524.12 533.22 524.12 531.22 3.4M
2021-05-13 519.31 527.65 517.53 524.12 2.4M
2021-05-12 526.13 528.80 519.38 519.69 2.3M
2021-05-11 538.37 538.37 528.36 529.62 2.3M
2021-05-10 539.23 541.86 537.97 538.37 1.9M
2021-05-07 540.22 543.15 537.00 539.23 1.3M
2021-05-06 535.89 540.67 532.98 540.65 1.5M
2021-05-05 538.27 541.32 535.31 535.89 1.0M
2021-05-04 544.24 544.25 536.63 537.93 1.7M
2021-05-03 538.37 547.54 537.28 544.42 1.6M
2021-04-30 542.71 542.71 534.13 537.51 2.2M
2021-04-29 533.76 544.03 533.18 542.89 1.4M
2021-04-28 533.91 535.58 531.75 533.35 1.2M
2021-04-27 534.15 535.82 530.56 533.40 1.2M
2021-04-26 538.68 538.68 532.84 533.92 1.8M
2021-04-23 536.00 544.18 536.00 539.42 1.1M
2021-04-22 540.75 541.90 534.26 535.83 1.7M
2021-04-21 534.61 543.98 534.61 540.41 1.7M
2021-04-20 529.99 537.17 527.85 533.57 2.0M
2021-04-19 531.64 534.66 528.79 530.40 1.7M
2021-04-16 522.97 533.65 522.97 531.46 7.1M
2021-04-15 512.15 523.71 512.15 522.97 2.6M
2021-04-14 507.63 512.47 507.15 511.56 2.0M
2021-04-13 505.96 510.96 503.77 507.34 1.7M
2021-04-12 501.51 509.77 500.99 507.21 2.3M
2021-04-09 502.57 503.04 492.53 501.05 3.8M
2021-04-08 518.18 518.18 495.68 501.27 5.1M
2021-04-07 521.78 522.08 516.63 517.97 2.2M
2021-04-06 510.68 522.84 510.68 521.26 1.8M
2021-04-05 508.36 515.84 508.36 510.52 1.8M
2021-04-01 504.23 508.89 500.51 507.79 2.3M
2021-03-31 516.19 516.19 503.71 503.87 2.6M
2021-03-30 519.52 520.13 511.81 515.64 1.7M
2021-03-29 516.20 521.58 513.29 519.76 1.5M
2021-03-26 508.89 516.94 505.64 516.79 1.6M
2021-03-25 507.24 510.43 498.98 509.10 1.4M
2021-03-24 507.42 509.93 505.35 506.85 1.5M
2021-03-23 508.78 508.88 503.14 507.26 1.8M
2021-03-22 513.95 515.27 507.53 508.78 1.7M
2021-03-19 512.10 518.33 510.92 514.61 4.1M
2021-03-18 517.22 521.92 511.88 512.10 1.9M
2021-03-17 514.85 521.04 513.97 517.22 1.5M
2021-03-16 513.11 519.38 513.11 514.85 1.1M
2021-03-15 511.47 515.70 509.32 513.11 1.1M
2021-03-12 510.89 516.09 509.25 511.47 1.2M
2021-03-11 507.12 512.84 505.77 509.70 1.3M
2021-03-10 505.44 510.00 505.10 507.80 1.9M
2021-03-09 493.37 510.75 493.37 505.44 2.2M
2021-03-08 492.54 499.89 490.30 493.17 1.8M
2021-03-05 474.65 490.54 472.79 489.43 1.9M
2021-03-04 484.81 490.75 469.89 474.78 2.4M
2021-03-03 493.04 495.27 485.08 485.30 1.9M
2021-03-02 494.02 496.56 492.54 493.04 1.9M
2021-03-01 485.45 498.46 485.45 493.77 1.8M
2021-02-26 496.24 498.21 485.32 485.45 2.5M
2021-02-25 507.99 509.47 494.74 495.63 1.4M
2021-02-24 505.38 509.40 500.84 507.99 1.2M
2021-02-23 504.99 508.86 502.50 505.38 1.2M
2021-02-22 507.49 509.30 503.71 504.99 1.3M
2021-02-19 514.64 518.34 507.06 507.49 1.6M
2021-02-18 517.22 519.70 512.63 514.64 1.5M
2021-02-17 521.11 521.11 511.01 517.22 1.6M
2021-02-16 540.14 542.30 519.55 523.57 2.5M
2021-02-12 530.23 541.37 528.95 540.14 1.7M
2021-02-11 539.31 540.68 526.00 531.29 2.1M
2021-02-10 527.22 540.91 527.22 538.66 2.7M
2021-02-09 517.35 530.40 517.35 527.22 2.0M
2021-02-08 513.79 517.38 507.52 517.35 1.6M
2021-02-05 504.84 514.85 504.84 513.79 2.4M
2021-02-04 491.66 504.95 490.48 504.84 2.6M
2021-02-03 493.92 499.55 489.69 491.66 2.1M
2021-02-02 488.03 498.61 488.03 493.92 1.9M
2021-02-01 480.27 490.05 480.27 488.03 2.0M
2021-01-29 493.31 493.31 480.14 480.27 2.4M
2021-01-28 488.43 498.04 484.02 494.55 2.2M
2021-01-27 496.66 496.66 483.60 487.27 3.5M
2021-01-26 499.43 502.19 497.19 497.86 1.8M
2021-01-25 508.75 509.64 496.40 499.54 2.3M
2021-01-22 512.10 512.48 506.98 509.00 1.6M
2021-01-21 510.61 512.87 506.71 512.60 1.6M
2021-01-20 504.27 513.09 504.27 510.90 2.3M
2021-01-19 498.72 507.49 497.93 504.83 2.0M
2021-01-15 505.10 505.10 497.22 499.37 2.0M
2021-01-14 511.13 511.54 504.13 505.10 2.0M
2021-01-13 516.23 516.96 509.59 510.13 2.4M
2021-01-12 516.51 522.52 514.28 516.75 2.3M
2021-01-11 524.54 524.72 513.82 516.85 1.8M
2021-01-08 521.84 527.79 514.67 524.54 2.4M
2021-01-07 512.98 541.76 512.98 520.74 3.5M
2021-01-06 500.52 516.32 500.52 512.14 2.9M
2021-01-05 500.83 502.98 497.27 501.38 2.1M
2021-01-04 508.43 510.01 493.57 501.37 2.2M