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
2023-12-29 728.36 731.68 723.92 726.56 6.4M
2023-12-28 728.20 730.79 727.71 728.97 6.2M
2023-12-27 730.74 732.41 728.69 730.65 6.3M
2023-12-26 727.56 734.03 727.56 730.41 5.4M
2023-12-22 724.09 728.56 723.91 726.62 8.6M
2023-12-21 717.04 723.80 717.04 723.20 6.9M
2023-12-20 722.98 727.78 713.11 713.44 9.3M
2023-12-19 723.31 728.67 722.11 723.17 9.5M
2023-12-18 721.23 723.72 717.20 721.17 9.9M
2023-12-15 721.11 724.45 715.33 720.01 25.7M
2023-12-14 701.25 723.47 701.25 721.36 15.4M
2023-12-13 692.01 702.72 683.24 699.42 11.0M
2023-12-12 688.95 694.86 688.12 692.04 10.5M
2023-12-11 678.98 688.64 678.98 688.46 10.7M
2023-12-08 673.13 681.18 673.13 679.08 13.0M
2023-12-07 667.94 673.34 666.93 673.18 17.2M
2023-12-06 662.62 673.53 662.62 666.46 12.4M
2023-12-05 664.89 665.75 659.21 661.47 11.6M
2023-12-04 666.44 666.44 657.71 662.36 11.3M
2023-12-01 652.13 669.14 651.57 668.65 11.3M
2023-11-30 645.77 652.07 644.56 651.51 12.2M
2023-11-29 640.52 648.83 640.52 645.42 9.4M
2023-11-28 652.31 653.50 637.90 639.07 9.4M
2023-11-27 654.33 655.07 651.35 653.97 8.2M
2023-11-24 651.57 656.63 651.57 654.67 3.1M
2023-11-22 650.82 654.42 648.77 651.49 6.8M
2023-11-21 651.20 653.33 649.61 650.44 8.2M
2023-11-20 652.17 653.39 644.71 652.28 8.9M
2023-11-17 647.79 653.48 647.79 653.26 8.1M
2023-11-16 646.01 650.27 643.43 646.78 9.4M
2023-11-15 651.25 656.21 646.25 646.91 12.7M
2023-11-14 634.76 655.01 634.76 651.12 11.3M
2023-11-13 631.19 634.65 630.24 632.64 10.1M
2023-11-10 621.71 633.01 621.10 632.55 30.8M
2023-11-09 622.10 628.23 619.11 619.40 17.3M
2023-11-08 618.29 622.95 617.13 619.72 10.1M
2023-11-07 615.44 620.37 612.37 618.51 14.8M
2023-11-06 621.96 622.91 613.51 616.75 10.6M
2023-11-03 616.88 628.02 616.88 623.63 10.9M
2023-11-02 607.98 615.60 607.98 613.31 10.4M
2023-11-01 590.68 599.87 586.72 599.21 14.6M
2023-10-31 589.02 595.27 586.22 592.75 12.0M
2023-10-30 586.05 597.26 586.05 594.57 11.2M
2023-10-27 585.59 590.50 581.57 584.09 10.1M
2023-10-26 577.74 590.92 577.69 584.43 11.7M
2023-10-25 582.71 583.30 575.17 577.58 9.6M
2023-10-24 588.22 589.84 582.32 585.16 8.0M
2023-10-23 587.93 592.41 583.94 584.54 9.3M
2023-10-20 596.23 597.73 586.31 587.26 10.9M
2023-10-19 609.46 609.96 594.94 596.16 11.6M
2023-10-18 630.19 630.20 609.36 609.45 13.3M
2023-10-17 625.42 637.67 624.50 635.57 10.1M
2023-10-16 629.70 632.87 622.09 627.48 11.2M
2023-10-13 637.48 638.58 625.54 626.73 15.4M
2023-10-12 637.27 642.14 630.19 635.69 22.4M
2023-10-11 622.96 629.04 622.05 628.87 10.9M
2023-10-10 623.60 631.03 622.30 622.67 11.5M
2023-10-09 614.80 622.83 612.18 622.71 8.1M
2023-10-06 603.08 619.69 602.79 615.61 9.7M
2023-10-05 605.62 607.72 600.23 604.15 8.5M
2023-10-04 598.09 605.95 594.21 605.48 10.6M
2023-10-03 607.58 610.42 595.64 597.85 10.3M
2023-10-02 610.80 613.99 605.23 607.95 9.1M
2023-09-29 621.54 623.29 610.34 611.10 9.8M
2023-09-28 613.64 625.95 613.64 619.13 11.0M
2023-09-27 602.37 614.48 602.37 613.02 11.4M
2023-09-26 598.38 604.25 596.49 600.07 12.4M
2023-09-25 590.22 598.74 589.63 598.39 7.7M
2023-09-22 590.24 594.68 589.86 591.56 8.7M
2023-09-21 596.78 596.78 588.76 589.91 8.5M
2023-09-20 605.25 610.53 598.02 598.42 8.2M
2023-09-19 603.44 606.44 599.28 602.43 9.5M
2023-09-18 604.40 608.74 603.94 604.74 10.2M
2023-09-15 607.19 608.13 602.46 604.01 17.9M
2023-09-14 603.87 608.63 603.87 607.27 5.6M
2023-09-13 603.14 604.71 598.85 601.54 5.0M
2023-09-12 604.50 608.76 602.38 603.47 4.5M
2023-09-11 604.40 607.71 602.75 607.24 5.2M
2023-09-08 607.02 607.83 601.87 602.75 5.6M
2023-09-07 608.04 608.04 601.47 606.19 8.0M
2023-09-06 614.25 616.80 606.28 610.51 10.0M
2023-09-05 627.55 627.68 613.00 614.78 7.1M
2023-09-01 635.77 637.21 626.44 630.57 5.0M
2023-08-31 635.62 637.76 630.68 630.68 6.6M
2023-08-30 628.77 635.19 627.88 634.44 3.9M
2023-08-29 619.49 627.79 615.02 627.28 4.3M
2023-08-28 621.55 625.99 618.91 620.49 3.4M
2023-08-25 615.54 622.56 614.48 619.60 4.3M
2023-08-24 618.95 623.64 613.94 613.99 4.3M
2023-08-23 612.10 620.21 612.10 619.15 3.7M
2023-08-22 615.01 616.38 610.66 611.63 3.6M
2023-08-21 614.28 617.23 606.76 612.31 4.1M
2023-08-18 610.30 615.46 607.60 614.88 4.7M
2023-08-17 621.00 623.46 612.22 612.97 6.1M
2023-08-16 625.84 631.31 619.42 620.36 3.7M
2023-08-15 627.92 629.16 623.96 625.63 4.1M
2023-08-14 624.90 629.22 623.31 629.22 4.6M
2023-08-11 621.92 626.48 621.19 625.55 4.3M
2023-08-10 624.36 630.88 620.88 621.78 4.9M
2023-08-09 623.57 625.31 620.18 621.53 4.7M
2023-08-08 623.18 623.18 614.29 622.43 4.8M
2023-08-07 621.87 627.94 621.62 626.00 5.5M
2023-08-04 625.13 625.29 614.63 616.04 6.7M
2023-08-03 620.31 623.89 618.30 621.70 5.9M
2023-08-02 630.93 631.08 625.37 626.21 5.1M
2023-08-01 632.54 637.46 629.60 634.15 5.7M
2023-07-31 632.81 635.94 630.32 635.86 12.6M
2023-07-28 631.79 634.46 628.73 632.70 5.7M
2023-07-27 640.18 640.89 626.55 628.97 8.0M
2023-07-26 635.84 641.55 635.84 638.91 7.2M
2023-07-25 636.71 642.03 635.83 640.26 6.5M
2023-07-24 635.57 640.63 634.10 637.51 6.0M
2023-07-21 635.94 637.39 633.17 635.40 14.2M
2023-07-20 634.00 634.80 628.88 633.80 7.1M
2023-07-19 630.25 635.17 628.73 633.19 7.6M
2023-07-18 633.15 635.76 628.86 631.51 6.5M
2023-07-17 635.55 636.91 633.59 634.20 7.8M
2023-07-14 635.99 636.92 631.54 636.56 7.5M
2023-07-13 639.72 643.01 635.35 635.35 12.4M
2023-07-12 647.15 650.84 641.18 644.68 10.6M
2023-07-11 642.69 648.12 641.75 645.65 7.3M
2023-07-10 631.13 641.08 631.13 640.94 6.9M
2023-07-07 627.42 637.14 626.63 631.37 9.1M
2023-07-06 632.74 632.74 623.19 627.36 7.6M
2023-07-05 634.33 637.52 630.11 635.97 6.9M
2023-07-03 639.97 639.97 635.17 637.77 3.7M
2023-06-30 641.32 644.98 640.25 641.44 7.0M
2023-06-29 630.36 636.81 627.73 636.63 7.1M
2023-06-28 632.27 635.09 629.39 631.18 7.7M
2023-06-27 619.52 632.95 619.52 631.79 7.2M
2023-06-26 611.20 620.46 611.20 618.22 5.9M
2023-06-23 613.02 616.33 609.12 612.54 22.9M
2023-06-22 618.86 618.86 613.27 615.08 6.9M
2023-06-21 610.30 619.89 608.97 618.94 9.7M
2023-06-20 609.70 611.96 606.51 610.49 8.3M
2023-06-16 612.05 617.00 610.40 611.09 17.0M
2023-06-15 603.87 614.65 601.47 613.66 9.8M
2023-06-14 607.59 609.28 600.80 604.15 8.3M
2023-06-13 599.52 608.37 598.65 607.30 8.8M
2023-06-12 591.18 598.00 589.08 597.29 9.0M
2023-06-09 589.10 591.13 584.82 589.77 13.8M
2023-06-08 589.22 590.86 584.59 589.44 15.9M
2023-06-07 587.16 590.14 584.17 589.04 12.7M
2023-06-06 580.02 587.61 571.99 585.03 15.7M
2023-06-05 586.74 586.74 580.00 583.41 9.6M
2023-06-02 572.01 586.35 572.01 586.18 10.6M
2023-06-01 570.53 572.31 563.47 570.94 8.8M
2023-05-31 577.48 577.48 566.16 568.01 14.1M
2023-05-30 582.90 583.91 575.34 576.16 6.4M
2023-05-26 572.66 581.59 572.66 580.56 7.2M
2023-05-25 571.46 573.93 568.99 572.45 13.8M
2023-05-24 574.85 574.85 567.43 570.04 7.7M
2023-05-23 584.45 584.45 575.03 575.14 6.9M
2023-05-22 587.46 589.66 584.20 588.11 6.5M
2023-05-19 589.85 591.99 584.33 587.23 7.3M
2023-05-18 581.29 589.75 579.82 589.54 7.1M
2023-05-17 575.78 581.18 574.36 580.27 9.3M
2023-05-16 578.99 579.52 573.49 574.87 10.7M
2023-05-15 583.22 583.22 577.63 580.99 7.5M
2023-05-12 582.90 586.35 577.26 581.90 6.5M
2023-05-11 578.03 582.79 576.54 582.68 4.8M
2023-05-10 586.28 587.73 574.29 581.07 8.0M
2023-05-09 577.15 582.73 576.36 581.95 7.1M
2023-05-08 575.89 577.69 572.28 576.78 5.2M
2023-05-05 571.93 576.59 571.68 575.59 8.5M
2023-05-04 576.29 576.80 566.41 569.32 7.5M
2023-05-03 578.57 584.67 574.65 577.39 8.5M
2023-05-02 578.29 578.29 570.39 575.83 8.8M
2023-05-01 578.82 584.94 578.82 582.00 6.5M
2023-04-28 577.65 580.35 575.83 578.81 9.2M
2023-04-27 557.52 575.81 557.52 575.59 8.2M
2023-04-26 561.57 562.47 555.41 555.87 8.3M
2023-04-25 572.92 572.92 563.89 564.38 8.4M
2023-04-24 571.34 575.36 570.11 573.11 8.1M
2023-04-21 568.96 570.93 566.87 570.40 12.9M
2023-04-20 562.17 570.49 559.92 568.26 10.3M
2023-04-19 558.74 563.00 556.57 562.52 6.3M
2023-04-18 557.58 561.29 555.06 561.23 7.6M
2023-04-17 553.64 557.17 551.78 557.13 11.0M
2023-04-14 546.38 557.01 546.38 551.32 13.1M
2023-04-13 547.12 547.67 532.97 546.43 13.5M
2023-04-12 550.11 552.20 546.94 547.78 17.3M
2023-04-11 542.25 546.91 542.25 543.38 7.7M
2023-04-10 533.68 541.55 532.71 540.88 8.1M
2023-04-06 534.73 536.46 530.12 534.31 8.2M
2023-04-05 544.61 544.61 530.29 535.71 16.1M
2023-04-04 563.19 567.00 544.57 547.17 10.3M
2023-04-03 564.75 566.78 559.55 562.82 8.8M
2023-03-31 555.42 566.14 555.42 565.91 10.0M
2023-03-30 557.61 559.92 553.40 553.85 8.6M
2023-03-29 555.42 558.28 552.91 556.00 10.2M
2023-03-28 550.49 556.77 550.33 552.89 8.2M
2023-03-27 547.14 551.16 546.21 550.24 8.4M
2023-03-24 543.55 546.86 536.70 545.96 9.7M
2023-03-23 547.64 553.50 542.14 546.75 9.0M
2023-03-22 556.06 561.20 546.95 547.05 11.2M
2023-03-21 560.04 561.59 554.08 559.12 13.2M
2023-03-20 547.07 555.44 547.07 553.23 13.2M
2023-03-17 551.33 551.93 542.26 544.11 24.7M
2023-03-16 542.58 554.49 540.51 552.03 18.5M
2023-03-15 550.56 551.36 537.34 545.34 31.7M
2023-03-14 553.36 565.06 553.36 559.69 24.2M
2023-03-13 549.14 556.24 546.42 550.72 9.9M
2023-03-10 565.12 565.33 550.59 553.67 10.3M
2023-03-09 574.48 575.83 563.62 564.48 5.5M
2023-03-08 570.16 574.16 569.92 573.36 5.7M
2023-03-07 579.42 579.42 568.19 569.50 8.1M
2023-03-06 581.36 587.23 578.00 579.60 9.3M
2023-03-03 578.98 583.31 576.50 583.17 8.1M
2023-03-02 567.33 577.49 564.68 576.12 6.6M
2023-03-01 567.00 571.36 566.00 568.99 7.3M
2023-02-28 568.28 573.82 567.78 568.00 10.5M
2023-02-27 566.01 572.74 566.01 569.35 6.4M
2023-02-24 560.31 564.09 554.86 563.25 7.3M
2023-02-23 564.12 567.37 557.46 564.70 5.8M
2023-02-22 561.38 564.16 558.75 562.48 7.7M
2023-02-21 575.03 575.03 560.55 561.49 8.3M
2023-02-17 576.08 583.22 575.73 581.07 8.0M
2023-02-16 574.92 582.58 572.84 577.85 6.2M
2023-02-15 572.14 582.31 568.92 581.86 5.8M
2023-02-14 573.22 579.06 569.89 576.33 6.8M
2023-02-13 567.28 576.24 566.62 576.04 5.0M
2023-02-10 564.34 566.68 560.36 565.44 5.2M
2023-02-09 573.61 576.91 566.69 566.97 7.5M
2023-02-08 579.69 580.80 571.50 572.22 5.5M
2023-02-07 574.55 581.74 570.49 581.04 7.2M
2023-02-06 583.35 583.35 574.72 577.28 6.6M
2023-02-03 589.72 589.97 580.79 585.33 8.9M
2023-02-02 558.95 590.97 558.95 590.97 13.4M
2023-02-01 544.86 558.95 541.66 555.48 8.3M
2023-01-31 532.58 545.21 532.18 545.12 8.9M
2023-01-30 534.05 539.41 531.83 531.95 6.0M
2023-01-27 528.30 538.25 527.70 536.05 6.9M
2023-01-26 526.72 531.94 524.92 530.00 6.3M
2023-01-25 522.79 524.72 516.21 522.98 5.2M
2023-01-24 520.87 526.11 516.18 525.20 6.9M
2023-01-23 517.91 523.64 517.51 521.11 6.5M
2023-01-20 504.63 519.64 503.47 519.09 10.0M
2023-01-19 515.50 517.30 502.66 504.62 12.3M
2023-01-18 520.10 526.58 515.80 516.35 9.0M
2023-01-17 523.27 527.19 518.92 519.88 8.2M
2023-01-13 517.39 524.24 516.72 523.76 6.0M
2023-01-12 526.22 526.30 518.67 522.58 7.5M
2023-01-11 516.15 523.81 514.19 523.28 12.0M
2023-01-10 513.37 519.58 512.68 518.74 6.2M
2023-01-09 514.23 523.83 512.98 514.17 10.0M
2023-01-06 500.82 512.97 500.71 512.42 8.5M
2023-01-05 502.43 503.13 492.07 495.83 9.6M
2023-01-04 502.29 508.57 499.79 505.00 7.6M
2023-01-03 498.82 501.68 494.21 499.30 9.3M