DJ US Personal Products (DJUSCM)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 473.34 | -2.99 | -0.63 | 476.4 | 479.34 | 472.18 | 75478327 |
| 1718917200 | 476.33 | 5.19 | 1.10 | 470.04 | 476.49 | 470.04 | 33269364 |
| 1718744400 | 471.14 | -2.87 | -0.61 | 472.81 | 479.57 | 469.21 | 28691986 |
| 1718658000 | 474.01 | 10.71 | 2.31 | 462.85 | 475.5 | 460.04 | 26931399 |
| 1718398800 | 463.3 | -2.72 | -0.58 | 464.8 | 465.76 | 458.84 | 21935964 |
| 1718312400 | 466.02 | 1.85 | 0.40 | 464.64 | 469.16 | 463.26 | 22971425 |
| 1718226000 | 464.17 | -8.15 | -1.73 | 473.76 | 478.06 | 463.67 | 26812846 |
| 1718139600 | 472.32 | 2.9 | 0.62 | 468.39 | 472.93 | 462.79 | 29353317 |
| 1718053200 | 469.42 | -2.31 | -0.49 | 469.85 | 472.22 | 465.77 | 24018035 |
| 1717794000 | 471.73 | -9.58 | -1.99 | 479.78 | 480.39 | 471.45 | 23172301 |
| 1717707600 | 481.31 | -3.65 | -0.75 | 484.79 | 487.56 | 480.09 | 34371135 |
| 1717621200 | 484.96 | -4.19 | -0.86 | 488.91 | 488.91 | 481.69 | 26447149 |
| 1717534800 | 489.15 | -4.75 | -0.96 | 494.53 | 494.53 | 487.36 | 23376073 |
| 1717448400 | 493.9 | 3.41 | 0.70 | 491.57 | 499.61 | 489.76 | 22562656 |
| 1717189200 | 490.49 | 8.38 | 1.74 | 483.51 | 491.07 | 480.57 | 39735199 |
| 1717102800 | 482.11 | 0.65 | 0.14 | 481.44 | 483.93 | 480.47 | 23694294 |
| 1717016400 | 481.46 | -15.27 | -3.07 | 490.81 | 492.36 | 481.37 | 21490609 |
| 1716930000 | 496.73 | -0.18 | -0.04 | 495.68 | 496.92 | 492.43 | 25979239 |
| 1716584400 | 496.91 | 1.4 | 0.28 | 495.89 | 501.03 | 494.56 | 31830468 |
| 1716498000 | 495.51 | -1.73 | -0.35 | 497.24 | 506.26 | 494.41 | 31165149 |
| 1716411600 | 497.24 | -5.28 | -1.05 | 501.01 | 503.44 | 496.11 | 23870766 |
| 1716325200 | 502.52 | 4.92 | 0.99 | 497.6 | 503.59 | 495.82 | 34064660 |
| 1716238800 | 497.6 | -13.91 | -2.72 | 511.06 | 511.06 | 497.46 | 33283662 |
| 1715979600 | 511.51 | -8.55 | -1.64 | 521.6 | 521.6 | 511.22 | 37710606 |
| 1715893200 | 520.05999 | 2.17 | 0.42 | 518.03 | 527.07 | 517.16999 | 78343847 |
| 1715806800 | 517.89 | 4.09 | 0.80 | 512.83 | 520.48 | 512.34 | 103712351 |
| 1715720400 | 513.79999 | 1.42 | 0.28 | 514.6 | 519.33 | 511.21 | 30332886 |
| 1715634000 | 512.38 | 1.22 | 0.24 | 511.59 | 516.95 | 507.76 | 27179966 |
| 1715374800 | 511.16 | -1.78 | -0.35 | 513.36 | 514.19 | 509.56 | 20176949 |
| 1715288400 | 512.94 | 8.13 | 1.61 | 505.24 | 513.79 | 503.7 | 19627323 |
| 1715202000 | 504.81 | 2.85 | 0.57 | 501.67 | 506.35 | 497.82 | 32716470 |
| 1715115600 | 501.96 | 8.85 | 1.79 | 497.09 | 504.25 | 492.24 | 44497489 |
| 1715029200 | 493.11 | -4.22 | -0.85 | 497.6 | 500.3 | 490.51 | 34768818 |
| 1714770000 | 497.33 | -2.19 | -0.44 | 499.93 | 504.96 | 494.76 | 23401426 |
| 1714683600 | 499.52 | 15.74 | 3.25 | 491.48 | 500.97 | 489.86 | 31443513 |
| 1714597200 | 483.78 | -30.45 | -5.92 | 514.04 | 514.04 | 476.48 | 29451758 |
| 1714510800 | 514.23 | -6.3 | -1.21 | 519.53 | 520.97 | 512.82 | 34352119 |
| 1714424400 | 520.53 | -1.4 | -0.27 | 523.45 | 526.29 | 517.45 | 21597319 |
| 1714165200 | 521.92999 | 3.29 | 0.63 | 519.74 | 522.85 | 515.66 | 21571670 |
| 1714078800 | 518.64 | -5.79 | -1.10 | 521.14 | 525.51 | 515.77 | 22121884 |
| 1713992400 | 524.42999 | -5.06 | -0.96 | 529.04 | 529.15 | 521.33 | 31780595 |
| 1713906000 | 529.49 | 6.54 | 1.25 | 523.46 | 532.5 | 522.91 | 29436004 |
| 1713819600 | 522.95 | 6.52 | 1.26 | 517.30999 | 523.6 | 511.9 | 27579299 |
| 1713560400 | 516.42999 | -4.19 | -0.80 | 519.74 | 519.74 | 514.63 | 20644934 |
| 1713474000 | 520.62 | 15.02 | 2.97 | 505.21 | 523.09 | 505.21 | 23148126 |
| 1713387600 | 505.6 | 3.16 | 0.63 | 502.44 | 510.97 | 502.44 | 18413757 |
| 1713301200 | 502.44 | 0.93 | 0.19 | 500.96 | 503.85 | 497.38 | 28455408 |
| 1713214800 | 501.51 | -2.19 | -0.43 | 505.58 | 511.43 | 498.73 | 20563222 |
| 1712955600 | 503.7 | -16.35 | -3.14 | 519.78 | 519.78 | 502.41 | 17862354 |
| 1712869200 | 520.04999 | -8.12 | -1.54 | 528.6 | 528.6 | 516.1 | 30614584 |
| 1712782800 | 528.16999 | -8.23 | -1.53 | 535.85 | 535.85 | 524.96 | 18354863 |
| 1712696400 | 536.4 | 9.93 | 1.89 | 526.47 | 536.64 | 526.47 | 16819462 |
| 1712610000 | 526.47 | 1.21 | 0.23 | 525.26 | 531.88 | 524.95 | 14854051 |
| 1712350800 | 525.26 | 0.58 | 0.11 | 524.97 | 529.41999 | 523.16999 | 19179710 |
| 1712264400 | 524.67999 | -5.17 | -0.98 | 530.11 | 540.09 | 524.55999 | 22869012 |
| 1712178000 | 529.85 | -24.42 | -4.41 | 549.78 | 549.78 | 528.84 | 29313199 |
| 1712091600 | 554.27 | -6.25 | -1.12 | 557.82 | 563.16 | 550.83 | 23520862 |
| 1712005200 | 560.52 | -7.35 | -1.29 | 567.72 | 568.94 | 556.76 | 16640914 |
| 1711659600 | 567.87 | 14.02 | 2.53 | 564.78 | 569.79999 | 559.27 | 23692809 |
| 1711573200 | 553.85 | 14.21 | 2.63 | 542.73 | 553.87 | 542.41999 | 19873959 |
| 1711486800 | 539.64 | 2.69 | 0.50 | 538.92999 | 543.46 | 538.80999 | 19630521 |
| 1711400400 | 536.95 | -7.93 | -1.46 | 544.86 | 547 | 535.85 | 17140292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
