History: Dow Jones

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
18/01/2019
24,534
24,750
24,459
24,706
372,972,531
24,636
0
17/01/2019
24,147
24,474
24,089
24,370
288,587,672
24,262
0
16/01/2019
24,140
24,289
24,120
24,207
302,833,511
24,214
0
15/01/2019
23,914
24,099
23,888
24,066
291,574,850
24,013
0
14/01/2019
23,881
23,965
23,765
23,910
277,558,125
23,902
0
11/01/2019
23,940
23,996
23,798
23,996
262,647,497
23,927
0
10/01/2019
23,811
24,015
23,703
24,002
338,145,444
23,909
0
09/01/2019
23,844
23,985
23,777
23,879
324,574,321
23,906
0
08/01/2019
23,680
23,865
23,581
23,787
317,423,120
23,743
0
07/01/2019
23,474
23,688
23,302
23,531
334,203,936
23,535
0
04/01/2019
22,895
23,519
22,895
23,433
396,015,724
23,339
0
03/01/2019
23,176
23,176
22,638
22,686
424,238,479
22,816
0
02/01/2019
23,059
23,413
22,929
23,346
321,566,851
23,248
0
31/12/2018
23,154
23,333
23,118
23,327
288,830,889
23,256
0
28/12/2018
23,214
23,382
22,981
23,062
336,509,798
23,146
0
27/12/2018
22,629
23,139
22,267
23,139
407,941,465
22,697
0
26/12/2018
21,858
22,879
21,713
22,878
433,078,561
22,328
0
24/12/2018
22,317
22,340
21,792
21,792
308,419,010
22,053
0
21/12/2018
22,872
23,255
22,396
22,445
900,514,486
22,661
0
20/12/2018
23,224
23,282
22,644
22,860
576,699,643
22,958
0
19/12/2018
23,693
24,057
23,163
23,324
503,548,604
23,588
0
18/12/2018
23,769
23,928
23,516
23,676
408,070,546
23,759
0
17/12/2018
23,987
24,088
23,457
23,593
466,739,992
23,757
0
14/12/2018
24,408
24,431
24,034
24,101
416,943,303
24,189
0
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

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.
 
22 February 2019 09:19:21
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20190215.1 - EUROWEB1 - 2019-02-22 10:19:21 - 2019-02-22 09:19:21 - 1000 - Website: OKAY