History: Dow Jones

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/04/2019
26,463
26,602
26,445
26,560
332,851,328
26,542
0
17/04/2019
26,469
26,501
26,392
26,450
367,775,652
26,442
0
16/04/2019
26,482
26,531
26,397
26,453
302,342,646
26,444
0
15/04/2019
26,408
26,425
26,316
26,385
250,621,585
26,371
0
12/04/2019
26,358
26,437
26,310
26,412
369,907,759
26,380
0
11/04/2019
26,188
26,230
26,063
26,143
211,676,792
26,142
0
10/04/2019
26,174
26,209
26,101
26,157
203,125,061
26,144
0
09/04/2019
26,244
26,246
26,103
26,151
244,407,525
26,157
0
08/04/2019
26,313
26,345
26,246
26,341
229,379,600
26,311
0
05/04/2019
26,428
26,488
26,371
26,425
229,551,516
26,420
0
04/04/2019
26,213
26,399
26,213
26,385
233,044,083
26,350
0
03/04/2019
26,238
26,282
26,138
26,218
271,975,335
26,219
0
02/04/2019
26,214
26,221
26,122
26,179
250,935,381
26,176
0
01/04/2019
26,075
26,281
26,072
26,258
295,566,558
26,198
0
29/03/2019
25,827
25,949
25,772
25,929
300,617,436
25,881
0
28/03/2019
25,693
25,743
25,577
25,717
237,173,302
25,681
0
27/03/2019
25,676
25,758
25,425
25,626
270,344,810
25,610
0
26/03/2019
25,650
25,796
25,545
25,658
305,107,721
25,668
0
25/03/2019
25,491
25,603
25,372
25,517
303,118,299
25,487
0
22/03/2019
25,845
25,877
25,501
25,502
386,508,044
25,626
0
21/03/2019
25,688
26,010
25,658
25,963
335,254,229
25,916
0
20/03/2019
25,868
25,930
25,671
25,746
321,984,384
25,788
0
19/03/2019
25,988
26,110
25,815
25,887
342,252,131
25,957
0
18/03/2019
25,802
25,925
25,786
25,914
303,173,601
25,871
0
15/03/2019
25,721
25,928
25,650
25,849
616,907,676
25,823
0
14/03/2019
25,692
25,753
25,621
25,710
302,790,797
25,706
0
13/03/2019
25,637
25,776
25,571
25,703
331,410,054
25,696
0
12/03/2019
25,600
25,675
25,522
25,555
317,734,092
25,580
0
11/03/2019
25,208
25,662
25,208
25,651
309,792,305
25,542
0
08/03/2019
25,347
25,466
25,252
25,450
270,496,061
25,361
0
07/03/2019
25,645
25,645
25,353
25,473
289,144,133
25,464
0
06/03/2019
25,819
25,838
25,634
25,673
256,249,895
25,711
0
05/03/2019
25,829
25,877
25,726
25,807
252,263,057
25,815
0
04/03/2019
26,122
26,156
25,612
25,820
295,505,843
25,853
0
01/03/2019
26,020
26,144
25,914
26,026
289,887,755
26,023
0
28/02/2019
25,984
26,029
25,897
25,916
338,521,326
25,942
0
27/02/2019
25,996
26,040
25,877
25,985
255,375,789
25,976
0
26/02/2019
26,052
26,155
25,966
26,058
257,845,762
26,069
0
25/02/2019
26,126
26,241
26,081
26,092
281,602,984
26,156
0
22/02/2019
25,906
26,053
25,906
26,032
279,759,596
25,997
0
21/02/2019
25,922
25,939
25,762
25,851
255,708,683
25,853
0
20/02/2019
25,872
25,986
25,846
25,954
287,876,547
25,927
0
19/02/2019
25,850
25,961
25,820
25,891
280,623,803
25,895
0
15/02/2019
25,565
25,884
25,565
25,883
328,525,803
25,794
0
14/02/2019
25,461
25,559
25,308
25,439
313,010,162
25,449
0
13/02/2019
25,481
25,626
25,481
25,543
263,327,708
25,550
0
12/02/2019
25,152
25,459
25,152
25,426
278,114,833
25,376
0
11/02/2019
25,143
25,197
25,009
25,053
241,695,723
25,075
0
08/02/2019
25,042
25,106
24,883
25,106
248,209,479
25,009
0
07/02/2019
25,266
25,314
25,001
25,170
295,462,963
25,140
0
06/02/2019
25,372
25,439
25,312
25,390
247,594,509
25,388
0
05/02/2019
25,288
25,427
25,288
25,412
310,652,360
25,381
0
04/02/2019
25,062
25,240
24,978
25,239
298,542,215
25,117
0
01/02/2019
25,025
25,193
24,982
25,064
372,090,231
25,083
0
31/01/2019
24,954
25,050
24,842
25,000
507,346,037
24,970
0
30/01/2019
24,827
25,110
24,791
25,015
397,331,664
24,938
0
29/01/2019
24,520
24,675
24,504
24,580
330,865,211
24,590
0
28/01/2019
24,597
24,597
24,324
24,528
347,165,349
24,451
0
25/01/2019
24,687
24,860
24,677
24,737
376,894,369
24,754
0
24/01/2019
24,580
24,626
24,423
24,553
320,169,486
24,533
0
23/01/2019
24,577
24,701
24,307
24,576
318,598,510
24,537
0
22/01/2019
24,608
24,608
24,244
24,404
338,482,742
24,411
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.
 
21 April 2019 12:10:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190410.2 - EUROWEB7 - 2019-04-21 13:10:45 - 2019-04-21 12:10:45 - 1000 - Website: OKAY