History: Dow Jones

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/12/2018
24,576
24,741
24,473
24,597
299,972,456
24,588
0
12/12/2018
24,509
24,828
24,509
24,527
343,275,152
24,527
0
11/12/2018
24,720
24,791
24,221
24,370
342,962,559
24,480
0
10/12/2018
24,361
24,501
23,881
24,423
389,690,618
24,249
0
07/12/2018
24,919
25,096
24,285
24,389
398,231,061
24,544
0
06/12/2018
24,737
24,951
24,242
24,948
471,687,936
24,645
0
04/12/2018
25,753
25,773
25,008
25,027
418,899,245
25,281
0
03/12/2018
25,780
25,980
25,671
25,826
388,482,798
25,817
0
30/11/2018
25,307
25,550
25,251
25,538
482,249,445
25,444
0
29/11/2018
25,344
25,479
25,203
25,339
305,105,944
25,331
0
28/11/2018
24,833
25,369
24,833
25,366
362,160,937
25,170
0
27/11/2018
24,557
24,751
24,416
24,749
308,249,415
24,625
0
26/11/2018
24,364
24,673
24,364
24,640
306,276,154
24,596
0
23/11/2018
24,336
24,409
24,269
24,286
155,942,556
24,340
0
21/11/2018
24,542
24,670
24,463
24,465
289,369,131
24,570
0
20/11/2018
24,619
24,707
24,369
24,466
445,919,702
24,534
0
19/11/2018
25,393
25,393
24,901
25,017
358,093,278
25,074
0
16/11/2018
25,242
25,510
25,148
25,413
354,461,249
25,364
0
15/11/2018
25,061
25,355
24,788
25,289
392,754,253
25,114
0
14/11/2018
25,388
25,501
24,936
25,081
384,243,467
25,184
0
13/11/2018
25,321
25,511
25,194
25,286
339,694,637
25,341
0
12/11/2018
25,959
25,967
25,341
25,387
346,905,429
25,570
0
09/11/2018
26,149
26,161
25,883
25,989
324,453,598
26,000
0
08/11/2018
26,140
26,278
26,082
26,191
295,647,537
26,183
0
07/11/2018
25,788
26,200
25,766
26,180
361,784,617
26,027
0
06/11/2018
25,453
25,652
25,445
25,635
265,452,799
25,569
0
05/11/2018
25,261
25,507
25,261
25,462
334,742,493
25,408
0
02/11/2018
25,444
25,579
25,079
25,271
429,479,986
25,296
0
01/11/2018
25,142
25,396
25,108
25,381
383,972,742
25,315
0
31/10/2018
25,009
25,337
25,009
25,116
448,931,303
25,182
0
30/10/2018
24,482
24,907
24,416
24,875
470,048,861
24,691
0
29/10/2018
24,819
25,041
24,122
24,443
443,846,224
24,643
0
26/10/2018
24,770
24,916
24,445
24,688
505,313,987
24,687
0
25/10/2018
24,737
25,104
24,646
24,985
439,669,566
24,919
0
24/10/2018
25,173
25,306
24,533
24,583
496,402,013
24,918
0
23/10/2018
25,038
25,308
24,769
25,191
436,433,048
25,038
0
22/10/2018
25,492
25,561
25,236
25,317
314,941,053
25,356
0
19/10/2018
25,421
25,609
25,350
25,444
350,808,678
25,482
0
18/10/2018
25,646
25,691
25,236
25,379
328,018,526
25,424
0
17/10/2018
25,706
25,810
25,479
25,707
298,211,385
25,683
0
16/10/2018
25,352
25,818
25,352
25,798
305,801,884
25,657
0
15/10/2018
25,332
25,482
25,244
25,251
287,323,190
25,330
0
12/10/2018
25,408
25,468
25,001
25,340
397,514,630
25,275
0
11/10/2018
25,518
25,684
24,900
25,053
522,876,538
25,329
0
10/10/2018
26,442
26,442
25,594
25,599
438,198,279
25,936
0
09/10/2018
26,469
26,540
26,324
26,431
282,561,110
26,452
0
08/10/2018
26,399
26,529
26,223
26,487
273,021,894
26,414
0
05/10/2018
26,633
26,676
26,302
26,447
267,102,727
26,462
0
04/10/2018
26,784
26,794
26,472
26,627
289,595,648
26,606
0
03/10/2018
26,833
26,952
26,789
26,828
280,131,792
26,880
0
02/10/2018
26,649
26,825
26,628
26,774
258,290,243
26,752
0
01/10/2018
26,598
26,738
26,596
26,651
238,324,837
26,671
0
28/09/2018
26,408
26,516
26,384
26,458
264,027,878
26,459
0
27/09/2018
26,418
26,557
26,380
26,440
226,353,415
26,470
0
26/09/2018
26,537
26,606
26,349
26,385
262,615,478
26,487
0
25/09/2018
26,602
26,635
26,476
26,492
234,114,854
26,545
0
24/09/2018
26,705
26,710
26,549
26,562
254,854,178
26,591
0
21/09/2018
26,726
26,769
26,680
26,744
657,619,646
26,729
0
20/09/2018
26,519
26,697
26,519
26,657
260,480,927
26,647
0
19/09/2018
26,288
26,464
26,281
26,406
251,328,907
26,415
0
18/09/2018
26,076
26,317
26,076
26,247
242,997,029
26,215
0
17/09/2018
26,152
26,184
26,030
26,062
230,226,538
26,103
0

Copyright Berlingske Media 2018  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.
 
15 December 2018 16:55:46
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB5 - 2018-12-15 17:55:46 - 2018-12-15 16:55:46 - 1000 - Website: OKAY