History: Dow Jones

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
24/05/2019
25,551
25,671
25,496
25,586
201,370,464
25,588
0
23/05/2019
25,658
25,658
25,328
25,490
316,937,262
25,425
0
22/05/2019
25,818
25,878
25,755
25,777
241,755,269
25,801
0
21/05/2019
25,782
25,898
25,780
25,877
260,873,480
25,845
0
20/05/2019
25,655
25,752
25,561
25,680
279,556,852
25,676
0
17/05/2019
25,720
25,949
25,658
25,764
283,756,872
25,812
0
16/05/2019
25,692
25,958
25,692
25,863
320,955,051
25,872
0
15/05/2019
25,400
25,725
25,342
25,648
270,716,265
25,595
0
14/05/2019
25,384
25,689
25,384
25,532
291,574,372
25,565
0
13/05/2019
25,568
25,568
25,223
25,325
361,235,284
25,357
0
10/05/2019
25,764
26,019
25,470
25,942
294,575,347
25,752
0
09/05/2019
25,879
25,885
25,517
25,828
334,764,829
25,728
0
08/05/2019
25,934
26,118
25,889
25,967
276,418,295
26,006
0
07/05/2019
26,277
26,277
25,790
25,965
334,956,843
25,995
0
06/05/2019
26,161
26,476
26,034
26,438
283,021,471
26,318
0
03/05/2019
26,379
26,535
26,370
26,505
248,903,966
26,481
0
02/05/2019
26,407
26,455
26,180
26,308
287,611,404
26,310
0
01/05/2019
26,639
26,689
26,426
26,430
303,847,096
26,573
0
30/04/2019
26,595
26,614
26,419
26,593
340,317,079
26,553
0
29/04/2019
26,560
26,603
26,521
26,554
279,446,016
26,563
0
26/04/2019
26,455
26,544
26,393
26,543
317,288,250
26,477
0
25/04/2019
26,426
26,536
26,310
26,462
296,727,634
26,445
0
24/04/2019
26,653
26,681
26,583
26,597
283,374,260
26,627
0
23/04/2019
26,514
26,696
26,504
26,656
311,690,686
26,623
0
22/04/2019
26,511
26,553
26,459
26,511
232,571,284
26,513
0
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

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.
 
25 June 2019 03:29:38
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-25 04:29:38 - 2019-06-25 03:29:38 - 1000 - Website: OKAY