$ 20,967.72 <%= Resources.Global.txtUp %>
Updated 16:28:24
Change % 0.14% Stock price increasing
Change 29.81 Stock price increasing
High $ 20,983.86
Low $ 20,933.58
Open $ 20,949.21
ISIN
Prev close $ 20,937.91
# of shares -
Market cap -
Intraday

Dow Jones
Market is open (until 21:00) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  20,967.72 1.8% Stock price increasing 1.0% Stock price increasing 0.7% Stock price increasing 9.9% Stock price increasing 18.4% Stock price increasing

History: Dow Jones

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/05/2017
20,909
20,961
20,896
20,938
0
20,933
0
22/05/2017
20,868
20,914
20,860
20,895
0
20,893
0
19/05/2017
20,698
20,857
20,688
20,805
0
20,783
0
18/05/2017
20,580
20,759
20,553
20,663
0
20,650
0
17/05/2017
20,846
20,846
20,601
20,607
0
20,697
0
16/05/2017
20,984
21,034
20,933
20,980
0
20,985
0
15/05/2017
20,924
21,001
20,924
20,982
0
20,976
0
12/05/2017
20,893
20,916
20,870
20,897
0
20,888
0
11/05/2017
20,926
20,933
20,799
20,919
0
20,886
0
10/05/2017
20,958
20,976
20,884
20,943
0
20,937
0
09/05/2017
21,022
21,047
20,938
20,976
0
20,999
0
08/05/2017
20,991
21,018
20,971
21,012
0
20,998
0
05/05/2017
20,929
21,007
20,905
21,007
0
20,956
0
04/05/2017
20,988
20,991
20,848
20,951
0
20,935
0
03/05/2017
20,915
20,973
20,874
20,958
0
20,933
0
02/05/2017
20,941
20,961
20,904
20,950
0
20,937
0
01/05/2017
20,963
20,977
20,898
20,913
0
20,943
0
28/04/2017
20,987
20,988
20,927
20,941
0
20,950
0
27/04/2017
20,991
21,006
20,936
20,981
0
20,979
0
26/04/2017
21,010
21,071
20,972
20,975
0
21,022
0
25/04/2017
20,916
21,027
20,909
20,996
0
20,995
0
24/04/2017
20,724
20,792
20,724
20,764
0
20,764
0
21/04/2017
20,578
20,601
20,505
20,548
0
20,569
0
20/04/2017
20,407
20,630
20,407
20,579
0
20,548
0
19/04/2017
20,504
20,547
20,380
20,404
0
20,459
0
18/04/2017
20,561
20,600
20,462
20,523
0
20,529
0
17/04/2017
20,485
20,644
20,485
20,637
0
20,585
0
14/04/2017
20,562
20,612
20,453
20,453
0
20,532
0
13/04/2017
20,562
20,612
20,453
20,453
0
20,532
0
12/04/2017
20,638
20,643
20,553
20,592
0
20,598
0
11/04/2017
20,644
20,660
20,513
20,651
0
20,609
0
10/04/2017
20,668
20,750
20,615
20,658
0
20,683
0
07/04/2017
20,648
20,726
20,607
20,656
0
20,669
0
06/04/2017
20,654
20,746
20,612
20,663
0
20,678
0
05/04/2017
20,745
20,888
20,640
20,648
0
20,778
0
04/04/2017
20,635
20,701
20,605
20,689
0
20,668
0
03/04/2017
20,665
20,692
20,518
20,650
0
20,626
0
31/03/2017
20,700
20,723
20,661
20,663
0
20,685
0
30/03/2017
20,663
20,754
20,644
20,728
0
20,717
0
29/03/2017
20,676
20,685
20,625
20,659
0
20,660
0
28/03/2017
20,542
20,736
20,520
20,702
0
20,659
0
27/03/2017
20,488
20,578
20,413
20,551
0
20,517
0
24/03/2017
20,674
20,718
20,530
20,597
0
20,637
0
23/03/2017
20,645
20,758
20,619
20,657
0
20,685
0
22/03/2017
20,640
20,686
20,579
20,661
0
20,640
0
21/03/2017
20,956
20,970
20,653
20,668
0
20,754
0
20/03/2017
20,916
20,955
20,886
20,906
0
20,921
0
17/03/2017
20,965
20,981
20,911
20,915
0
20,935
0
16/03/2017
20,969
21,000
20,894
20,935
0
20,939
0
15/03/2017
20,875
20,977
20,860
20,950
0
20,917
0
14/03/2017
20,849
20,874
20,786
20,837
0
20,835
0
13/03/2017
20,899
20,926
20,846
20,881
0
20,877
0
10/03/2017
20,919
20,940
20,828
20,903
0
20,893
0
09/03/2017
20,864
20,901
20,777
20,858
0
20,856
0
08/03/2017
20,940
20,951
20,836
20,856
0
20,893
0
07/03/2017
20,935
20,971
20,901
20,925
0
20,929
0
06/03/2017
20,956
20,986
20,912
20,954
0
20,953
0
03/03/2017
21,009
21,040
20,954
21,006
0
20,996
0
02/03/2017
21,129
21,129
20,997
21,003
0
21,057
0
01/03/2017
20,957
21,169
20,957
21,116
0
21,097
0
28/02/2017
20,834
20,841
20,781
20,812
0
20,817
0
27/02/2017
20,809
20,851
20,775
20,837
0
20,824
0

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 May 2017 16:44:12
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170517.1 - EUROWEB6 - 2017-05-24 17:44:12 - 2017-05-24 16:44:12 - 1000 - Website: OKAY