DJ Industrial Suppliers

DJUSDS
🏛️ usa →
951.78
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
2022-12-30 499.25 499.25 493.74 497.76 5.1M
2022-12-29 495.16 502.65 495.16 501.01 5.3M
2022-12-28 501.53 503.20 492.59 492.63 5.3M
2022-12-27 501.08 502.18 498.19 500.36 4.5M
2022-12-23 497.45 500.25 495.94 499.16 4.9M
2022-12-22 499.23 499.23 488.21 497.46 7.0M
2022-12-21 499.18 503.06 496.96 502.39 6.6M
2022-12-20 496.91 498.60 494.11 497.12 11.4M
2022-12-19 497.03 501.97 493.42 497.41 13.0M
2022-12-16 495.98 497.72 491.79 497.03 14.3M
2022-12-15 510.04 510.04 495.80 498.94 9.9M
2022-12-14 520.15 522.87 510.40 513.33 8.9M
2022-12-13 540.82 542.03 514.68 519.97 12.1M
2022-12-12 522.74 526.64 521.16 526.64 9.4M
2022-12-09 525.57 529.09 520.86 521.41 6.6M
2022-12-08 520.96 527.50 520.77 525.94 5.9M
2022-12-07 515.41 523.91 513.77 518.85 6.3M
2022-12-06 524.42 524.99 511.62 515.71 8.0M
2022-12-05 531.86 531.86 519.50 522.52 6.2M
2022-12-02 530.19 535.12 525.01 533.13 7.8M
2022-12-01 534.77 535.93 529.94 533.78 7.1M
2022-11-30 519.21 532.61 513.14 532.61 10.2M
2022-11-29 524.32 524.55 518.76 520.63 7.1M
2022-11-28 534.40 534.40 522.25 524.46 10.7M
2022-11-25 533.50 535.14 531.33 532.62 3.3M
2022-11-23 532.15 535.79 531.12 532.70 5.6M
2022-11-22 529.72 535.77 528.23 532.40 5.5M
2022-11-21 522.93 528.86 521.76 527.15 5.8M
2022-11-18 521.62 528.77 518.36 523.80 6.3M
2022-11-17 520.19 521.74 511.82 521.62 5.5M
2022-11-16 522.94 528.22 521.80 523.44 5.6M
2022-11-15 522.24 526.01 519.35 522.86 5.9M
2022-11-14 525.35 531.97 521.52 521.70 7.2M
2022-11-11 531.62 535.96 524.20 526.51 6.9M
2022-11-10 524.37 532.51 523.48 531.87 8.7M
2022-11-09 511.89 516.92 505.57 505.82 5.5M
2022-11-08 510.97 518.70 508.54 514.18 5.5M
2022-11-07 509.94 511.06 504.87 510.36 6.1M
2022-11-04 506.09 512.55 499.73 507.97 7.4M
2022-11-03 492.88 509.03 490.42 502.20 8.6M
2022-11-02 510.06 518.37 498.56 499.36 9.9M
2022-11-01 503.91 509.79 501.58 507.69 7.3M
2022-10-31 501.66 505.86 498.79 501.29 6.4M
2022-10-28 485.13 502.74 485.06 502.74 6.7M
2022-10-27 477.74 486.08 477.02 480.02 6.3M
2022-10-26 477.85 479.96 469.66 474.39 5.9M
2022-10-25 468.13 476.76 468.13 475.95 7.0M
2022-10-24 465.21 472.39 464.74 470.06 5.9M
2022-10-21 454.23 463.50 451.87 462.68 8.8M
2022-10-20 463.15 463.24 447.69 452.90 6.4M
2022-10-19 472.21 472.78 457.83 462.85 5.4M
2022-10-18 471.77 477.52 467.63 474.05 7.7M
2022-10-17 449.66 463.34 449.52 462.12 8.4M
2022-10-14 467.03 468.31 443.44 444.31 9.2M
2022-10-13 448.14 469.68 439.81 465.06 10.7M
2022-10-12 461.19 462.97 454.03 454.28 7.2M
2022-10-11 455.25 463.51 454.92 459.59 7.2M
2022-10-10 457.42 460.59 452.97 456.79 7.0M
2022-10-07 460.86 460.98 450.90 453.54 7.3M
2022-10-06 471.04 474.38 464.23 465.65 5.9M
2022-10-05 471.50 477.22 469.04 472.48 6.5M
2022-10-04 466.50 475.47 466.50 474.60 7.0M
2022-10-03 448.69 464.33 448.69 461.66 7.2M
2022-09-30 448.30 452.60 443.35 447.30 7.8M
2022-09-29 452.19 452.19 444.40 447.25 6.6M
2022-09-28 450.14 458.80 445.31 455.42 8.3M
2022-09-27 451.81 455.09 443.32 446.75 7.6M
2022-09-26 454.05 456.85 447.64 449.14 8.9M
2022-09-23 457.26 459.83 449.75 454.73 10.2M
2022-09-22 463.91 464.55 455.58 458.32 8.0M
2022-09-21 475.63 483.40 464.74 464.74 8.2M
2022-09-20 474.99 474.99 465.72 472.26 8.5M
2022-09-19 467.44 478.98 466.29 478.06 8.3M
2022-09-16 472.97 472.97 463.91 469.33 16.4M
2022-09-15 479.95 483.26 470.75 472.97 6.1M
2022-09-14 485.95 486.43 476.60 480.84 7.2M
2022-09-13 497.41 498.64 484.26 485.97 9.0M
2022-09-12 510.60 511.40 503.54 506.30 6.2M
2022-09-09 507.50 511.76 506.92 508.95 5.0M
2022-09-08 504.38 506.67 498.66 504.89 4.8M
2022-09-07 497.02 507.50 495.43 506.30 4.8M
2022-09-06 496.26 497.93 490.54 496.29 5.5M
2022-09-02 500.99 506.71 492.22 495.17 3.9M
2022-09-01 496.02 498.81 492.59 498.30 5.8M
2022-08-31 499.64 502.62 495.53 496.71 6.0M
2022-08-30 505.15 505.95 494.83 498.74 4.6M
2022-08-29 504.13 509.24 501.30 505.62 3.3M
2022-08-26 526.54 526.64 506.44 506.87 5.0M
2022-08-25 522.42 527.20 521.50 526.94 3.7M
2022-08-24 519.28 522.37 517.95 521.25 3.3M
2022-08-23 521.74 525.57 519.18 519.61 4.0M
2022-08-22 530.09 530.09 521.37 522.07 4.2M
2022-08-19 540.31 540.31 531.93 534.59 7.4M
2022-08-18 539.04 542.21 537.74 540.75 4.4M
2022-08-17 538.29 540.11 535.16 537.05 3.5M
2022-08-16 539.27 544.68 536.23 541.21 5.2M
2022-08-15 536.34 541.14 532.81 539.38 4.4M
2022-08-12 528.83 536.91 527.86 536.82 3.8M
2022-08-11 525.33 534.40 524.76 527.59 5.6M
2022-08-10 518.67 526.80 518.67 523.13 5.2M
2022-08-09 515.10 518.43 510.96 512.33 4.5M
2022-08-08 513.14 520.49 513.14 518.21 4.5M
2022-08-05 501.88 511.64 498.92 511.37 4.5M
2022-08-04 503.94 507.23 503.56 504.42 4.8M
2022-08-03 498.55 504.44 492.92 503.16 7.1M
2022-08-02 505.69 508.71 499.43 500.00 6.5M
2022-08-01 502.39 509.49 497.82 507.84 6.3M
2022-07-29 487.95 505.04 487.95 503.86 8.1M
2022-07-28 469.67 483.56 469.67 482.40 6.0M
2022-07-27 462.03 469.94 456.55 467.82 5.6M
2022-07-26 462.03 462.64 457.56 460.78 5.3M
2022-07-25 462.21 464.58 459.17 464.36 5.0M
2022-07-22 464.32 467.96 458.97 461.99 4.3M
2022-07-21 461.38 463.12 456.98 463.04 5.4M
2022-07-20 458.68 462.25 455.62 461.66 5.1M
2022-07-19 450.21 458.60 450.21 458.17 6.0M
2022-07-18 451.71 454.88 445.97 447.13 6.4M
2022-07-15 448.42 452.82 447.29 450.03 6.8M
2022-07-14 437.82 445.56 431.82 444.18 7.9M
2022-07-13 448.48 449.29 441.12 442.88 11.8M
2022-07-12 466.26 472.01 461.60 462.96 6.7M
2022-07-11 464.62 469.34 464.62 466.87 4.6M
2022-07-08 467.96 468.97 461.57 467.53 4.3M
2022-07-07 465.28 468.87 463.64 468.36 5.9M
2022-07-06 457.61 467.47 456.37 463.61 6.6M
2022-07-05 453.52 456.24 446.54 456.13 7.2M
2022-07-01 458.52 462.95 452.40 459.69 6.3M
2022-06-30 455.86 462.57 449.53 458.43 6.1M
2022-06-29 455.83 457.29 451.17 456.90 5.7M
2022-06-28 471.15 473.21 453.45 454.19 8.3M
2022-06-27 471.98 475.17 468.66 469.95 5.9M
2022-06-24 459.62 470.92 458.80 470.84 10.2M
2022-06-23 455.91 458.06 450.07 455.21 7.2M
2022-06-22 449.99 456.44 447.26 453.94 7.4M
2022-06-21 452.47 456.21 449.79 454.27 8.2M
2022-06-17 452.05 454.64 444.27 446.31 12.3M
2022-06-16 464.07 464.07 450.03 452.76 9.3M
2022-06-15 470.44 475.06 462.54 469.80 7.9M
2022-06-14 471.33 475.22 462.45 466.45 7.9M
2022-06-13 483.66 483.66 470.07 471.94 7.9M
2022-06-10 495.72 495.72 485.51 488.53 5.9M
2022-06-09 505.63 508.60 498.63 498.76 4.4M
2022-06-08 514.67 514.67 505.26 505.55 4.6M
2022-06-07 508.59 516.31 504.29 515.56 4.7M
2022-06-06 508.32 513.25 508.29 511.34 4.9M
2022-06-03 509.73 511.01 506.05 507.23 4.8M
2022-06-02 503.53 512.84 502.49 512.41 5.3M
2022-06-01 502.42 505.35 494.51 502.68 5.7M
2022-05-31 500.63 502.18 494.52 499.85 7.6M
2022-05-27 494.07 505.29 493.30 505.29 5.3M
2022-05-26 484.62 492.92 484.62 490.04 5.0M
2022-05-25 478.32 483.28 474.72 481.65 7.1M
2022-05-24 479.25 481.81 471.52 480.10 5.1M
2022-05-23 480.14 483.72 476.47 480.52 5.1M
2022-05-20 480.51 483.50 469.79 477.57 6.0M
2022-05-19 474.01 484.25 471.18 477.94 6.0M
2022-05-18 491.02 491.02 475.87 477.19 5.8M
2022-05-17 491.71 496.71 489.99 494.56 6.1M
2022-05-16 488.27 489.53 481.11 487.38 6.0M
2022-05-13 483.90 491.86 483.78 489.48 6.0M
2022-05-12 466.12 480.49 465.60 480.10 7.5M
2022-05-11 480.01 483.46 467.24 468.42 8.2M
2022-05-10 496.37 496.37 475.27 479.79 8.1M
2022-05-09 489.45 495.39 485.41 488.71 8.3M
2022-05-06 496.35 497.72 488.04 493.21 7.2M
2022-05-05 522.34 522.34 496.13 500.46 7.0M
2022-05-04 506.45 526.40 504.14 525.94 7.6M
2022-05-03 507.56 511.82 502.77 506.44 6.8M
2022-05-02 513.05 514.62 495.84 506.16 5.9M
2022-04-29 524.85 528.01 509.22 510.59 6.7M
2022-04-28 513.75 529.65 511.19 526.52 5.7M
2022-04-27 510.55 517.60 508.74 510.08 6.4M
2022-04-26 516.64 517.97 510.62 510.71 5.4M
2022-04-25 518.70 519.12 506.63 518.49 5.9M
2022-04-22 528.84 528.84 519.19 519.68 6.8M
2022-04-21 529.76 537.36 527.30 531.08 7.2M
2022-04-20 525.81 533.50 525.81 528.34 5.6M
2022-04-19 508.81 524.87 507.92 524.03 6.8M
2022-04-18 512.65 515.31 505.17 507.45 5.8M
2022-04-14 535.83 536.97 513.42 513.47 8.5M
2022-04-13 525.89 540.42 523.95 538.20 7.4M
2022-04-12 530.57 538.47 528.05 529.62 6.0M
2022-04-11 527.54 533.79 527.54 529.44 5.9M
2022-04-08 534.83 536.01 526.11 528.88 7.2M
2022-04-07 540.64 541.53 531.59 534.75 5.8M
2022-04-06 539.85 542.49 535.16 541.17 6.9M
2022-04-05 546.65 549.83 538.12 540.98 6.0M
2022-04-04 544.78 547.17 542.48 546.60 6.4M
2022-04-01 544.10 545.74 537.49 544.79 5.8M
2022-03-31 545.39 550.85 541.85 541.85 7.9M
2022-03-30 544.43 549.50 543.21 545.79 6.9M
2022-03-29 536.84 546.09 536.84 544.41 7.5M
2022-03-28 530.81 536.89 528.77 536.84 5.1M
2022-03-25 532.34 533.90 527.36 531.96 4.4M
2022-03-24 532.26 534.27 528.43 530.41 5.0M
2022-03-23 535.06 535.06 529.42 531.24 6.2M
2022-03-22 539.71 539.71 533.59 536.37 6.5M
2022-03-21 537.34 540.83 531.81 536.46 6.4M
2022-03-18 532.62 537.71 525.25 537.40 14.7M
2022-03-17 523.48 533.40 522.17 533.40 5.8M
2022-03-16 524.27 532.17 513.11 523.75 7.8M
2022-03-15 513.95 524.42 513.95 523.39 6.3M
2022-03-14 505.76 516.76 505.76 511.62 7.7M
2022-03-11 513.30 516.77 504.40 504.65 6.0M
2022-03-10 506.03 510.50 501.16 510.08 5.1M
2022-03-09 506.98 516.10 506.98 512.07 6.8M
2022-03-08 503.79 516.41 502.76 505.72 7.5M
2022-03-07 506.63 517.73 501.68 502.09 9.0M
2022-03-04 502.59 507.42 496.56 506.74 6.7M
2022-03-03 506.35 508.75 502.41 505.05 5.8M
2022-03-02 490.92 505.10 490.92 503.23 7.2M
2022-03-01 495.99 498.39 487.30 490.20 8.7M
2022-02-28 492.49 497.56 490.04 496.80 7.9M
2022-02-25 485.29 495.65 483.58 495.29 6.3M
2022-02-24 475.26 484.32 466.42 483.78 7.7M
2022-02-23 487.87 490.39 474.88 475.26 5.8M
2022-02-22 489.82 492.59 482.53 487.27 5.9M
2022-02-18 491.47 496.28 488.21 490.38 6.6M
2022-02-17 501.77 501.77 492.17 492.24 6.0M
2022-02-16 501.94 504.55 496.63 503.23 5.2M
2022-02-15 494.88 502.04 494.88 499.44 5.9M
2022-02-14 492.98 495.86 488.81 492.94 7.0M
2022-02-11 502.34 502.68 488.34 492.68 7.0M
2022-02-10 511.13 511.40 497.47 500.98 6.1M
2022-02-09 510.88 518.16 510.88 516.64 5.9M
2022-02-08 502.95 508.89 501.40 507.20 4.2M
2022-02-07 512.48 513.34 501.72 503.02 5.3M
2022-02-04 524.70 524.77 512.47 512.65 6.6M
2022-02-03 529.33 538.10 524.30 525.33 5.8M
2022-02-02 525.78 531.58 521.66 530.35 5.7M
2022-02-01 521.05 525.68 515.08 524.72 6.4M
2022-01-31 516.30 521.90 512.20 521.45 8.8M
2022-01-28 507.69 516.70 499.83 516.43 6.1M
2022-01-27 515.20 518.50 503.97 507.05 6.5M
2022-01-26 517.44 523.27 505.48 510.72 7.7M
2022-01-25 524.23 524.23 507.16 513.53 7.5M
2022-01-24 520.46 528.71 510.43 528.23 9.9M
2022-01-21 520.13 529.69 518.34 521.23 8.4M
2022-01-20 535.91 537.06 519.95 520.59 6.8M
2022-01-19 549.88 550.07 532.67 533.11 8.9M
2022-01-18 544.03 544.03 533.35 538.73 7.9M
2022-01-14 552.81 552.81 540.16 547.05 6.9M
2022-01-13 554.44 561.07 553.14 554.80 7.1M
2022-01-12 550.74 558.09 550.74 553.19 6.7M
2022-01-11 547.13 550.28 538.07 550.07 6.4M
2022-01-10 549.47 549.47 540.99 547.35 10.1M
2022-01-07 563.64 563.78 552.98 553.14 9.7M
2022-01-06 564.21 570.13 561.76 565.26 14.8M
2022-01-05 576.06 580.17 563.40 563.67 6.7M
2022-01-04 569.78 581.07 569.78 575.58 6.8M
2022-01-03 583.56 585.63 566.75 570.33 6.4M