History: Dow Jones

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
26,272
26,389
26,099
26,252
222,813,620
26,260
0
21/08/2019
26,145
26,268
26,142
26,203
208,793,338
26,209
0
20/08/2019
26,087
26,160
25,952
25,962
238,102,064
26,045
0
19/08/2019
26,020
26,222
26,020
26,136
252,641,570
26,151
0
16/08/2019
25,678
25,930
25,678
25,886
276,211,728
25,844
0
15/08/2019
25,514
25,640
25,340
25,579
335,796,782
25,535
0
14/08/2019
26,035
26,035
25,472
25,479
357,003,312
25,633
0
13/08/2019
25,889
26,427
25,833
26,280
309,613,241
26,269
0
12/08/2019
26,170
26,179
25,825
25,898
200,584,203
26,002
0
09/08/2019
26,337
26,413
26,098
26,287
241,933,511
26,270
0
08/08/2019
26,087
26,384
26,038
26,378
283,591,730
26,276
0
07/08/2019
25,814
26,073
25,440
26,007
350,086,694
25,828
0
06/08/2019
25,811
26,039
25,711
26,030
322,972,533
25,911
0
05/08/2019
26,259
26,259
25,523
25,718
423,371,149
25,804
0
02/08/2019
26,529
26,570
26,249
26,485
335,720,547
26,412
0
01/08/2019
26,880
27,176
26,549
26,583
390,486,288
26,826
0
31/07/2019
27,245
27,282
26,720
26,864
388,998,694
27,067
0
30/07/2019
27,145
27,224
27,070
27,198
293,245,226
27,171
0
29/07/2019
27,192
27,276
27,178
27,221
259,316,069
27,230
0
26/07/2019
27,166
27,214
27,123
27,192
243,198,930
27,173
0
25/07/2019
27,247
27,298
27,062
27,141
244,021,675
27,148
0
24/07/2019
27,262
27,291
27,191
27,270
245,881,077
27,245
0
23/07/2019
27,232
27,369
27,205
27,349
250,797,407
27,292
0
22/07/2019
27,174
27,228
27,089
27,172
226,949,931
27,162
0
19/07/2019
27,246
27,343
27,146
27,154
287,691,866
27,242
0
18/07/2019
27,192
27,267
27,069
27,223
218,821,655
27,181
0
17/07/2019
27,321
27,343
27,218
27,220
196,775,910
27,271
0
16/07/2019
27,349
27,399
27,290
27,336
225,998,674
27,353
0
15/07/2019
27,365
27,365
27,294
27,359
199,725,008
27,330
0
12/07/2019
27,139
27,334
27,135
27,332
248,386,381
27,257
0
11/07/2019
26,950
27,088
26,916
27,088
252,304,479
27,028
0
10/07/2019
26,852
26,983
26,813
26,860
207,989,938
26,882
0
09/07/2019
26,725
26,808
26,666
26,783
218,330,307
26,736
0
08/07/2019
26,836
26,839
26,745
26,806
214,290,073
26,795
0
05/07/2019
26,868
26,951
26,733
26,922
192,171,316
26,882
0
03/07/2019
26,832
26,966
26,831
26,966
149,841,005
26,903
0
02/07/2019
26,720
26,788
26,633
26,787
219,268,965
26,719
0
01/07/2019
26,806
26,891
26,616
26,717
285,350,219
26,737
0
28/06/2019
26,606
26,638
26,522
26,600
499,348,325
26,586
0
27/06/2019
26,524
26,607
26,465
26,527
246,929,846
26,540
0
26/06/2019
26,599
26,660
26,536
26,537
274,338,528
26,584
0
25/06/2019
26,732
26,752
26,528
26,548
282,163,200
26,607
0
24/06/2019
26,728
26,807
26,723
26,728
232,389,229
26,753
0
21/06/2019
26,749
26,907
26,706
26,719
485,562,238
26,754
0
20/06/2019
26,665
26,799
26,540
26,753
278,165,159
26,717
0
19/06/2019
26,490
26,570
26,415
26,504
240,947,088
26,510
0
18/06/2019
26,229
26,527
26,228
26,466
273,485,882
26,454
0
17/06/2019
26,109
26,166
26,050
26,113
199,495,942
26,123
0
14/06/2019
26,076
26,162
25,988
26,090
208,023,993
26,078
0
13/06/2019
26,037
26,147
25,996
26,107
213,396,960
26,079
0
12/06/2019
26,040
26,082
25,959
26,005
223,691,849
26,010
0
11/06/2019
26,181
26,249
25,999
26,049
253,486,766
26,089
0
10/06/2019
26,090
26,211
26,054
26,063
249,276,197
26,120
0
07/06/2019
25,769
26,073
25,769
25,984
263,011,043
25,985
0
06/06/2019
25,567
25,800
25,518
25,721
248,068,144
25,659
0
05/06/2019
25,451
25,545
25,374
25,540
262,658,324
25,484
0
04/06/2019
24,963
25,344
24,963
25,332
281,688,224
25,228
0
03/06/2019
24,830
24,935
24,681
24,820
328,235,054
24,808
0
31/05/2019
25,046
25,046
24,810
24,815
292,231,385
24,871
0
30/05/2019
25,140
25,219
25,067
25,170
215,244,420
25,154
0
29/05/2019
25,231
25,231
24,938
25,126
298,930,426
25,097
0
28/05/2019
25,617
25,718
25,342
25,348
364,845,853
25,348
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 19:39:51
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-24 20:39:51 - 2019-08-24 19:39:51 - 1000 - Website: OKAY