Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ADOWJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 5,372.29 | 38.52 | 0.72% | 5,372.70 | 5,378.85 | 5,367.04 | 0 |
| May 13 2024 | 5,333.77 | 29.93 | 0.56% | 5,323.92 | 5,335.51 | 5,322.14 | 0 |
| May 10 2024 | 5,303.84 | 59.74 | 1.14% | 5,302.02 | 5,304.97 | 5,298.91 | 0 |
| May 09 2024 | 5,244.10 | -10.88 | -0.21% | 5,241.65 | 5,246.54 | 5,239.35 | 0 |
| May 08 2024 | 5,254.98 | -38.21 | -0.72% | 5,251.29 | 5,256.62 | 5,247.67 | 0 |
| May 07 2024 | 5,293.19 | 25.93 | 0.49% | 5,285.28 | 5,295.05 | 5,277.29 | 0 |
| May 06 2024 | 5,267.26 | 53.23 | 1.02% | 5,263.76 | 5,268.40 | 5,259.17 | 0 |
| May 03 2024 | 5,214.03 | 14.63 | 0.28% | 5,209.17 | 5,216.09 | 5,193.82 | 0 |
| May 02 2024 | 5,199.40 | -29.25 | -0.56% | 5,228.05 | 5,231.84 | 5,196.45 | 0 |
| May 01 2024 | 5,228.65 | -21.12 | -0.40% | 5,232.03 | 5,233.89 | 5,224.33 | 0 |
| Apr 30 2024 | 5,249.77 | 87.96 | 1.70% | 5,248.94 | 5,253.39 | 5,242.57 | 0 |
| Apr 29 2024 | 5,161.81 | 14.40 | 0.28% | 5,131.85 | 5,164.06 | 5,119.48 | 0 |
| Apr 26 2024 | 5,147.41 | 74.42 | 1.47% | 5,138.36 | 5,147.66 | 5,108.73 | 0 |
| Apr 25 2024 | 5,072.99 | -35.55 | -0.70% | 5,071.70 | 5,079.89 | 5,063.72 | 0 |
| Apr 24 2024 | 5,108.54 | 117.79 | 2.36% | 5,109.04 | 5,112.27 | 5,099.90 | 0 |
| Apr 23 2024 | 4,990.75 | 49.27 | 1.00% | 4,989.93 | 4,992.02 | 4,985.41 | 0 |
| Apr 22 2024 | 4,941.48 | 55.24 | 1.13% | 4,937.72 | 4,942.84 | 4,935.09 | 0 |
| Apr 19 2024 | 4,886.24 | -87.50 | -1.76% | 4,883.78 | 4,888.88 | 4,879.26 | 0 |
| Apr 18 2024 | 4,973.74 | 23.84 | 0.48% | 4,976.27 | 4,977.57 | 4,969.20 | 0 |
| Apr 17 2024 | 4,949.90 | -19.87 | -0.40% | 4,948.01 | 4,953.01 | 4,945.66 | 0 |
| Apr 16 2024 | 4,969.77 | -107.95 | -2.13% | 4,970.70 | 4,974.74 | 4,957.62 | 0 |
| Apr 15 2024 | 5,077.72 | -21.90 | -0.43% | 5,079.49 | 5,082.95 | 5,071.57 | 0 |
| Apr 12 2024 | 5,099.62 | -37.74 | -0.73% | 5,114.18 | 5,114.28 | 5,092.13 | 0 |
| Apr 11 2024 | 5,137.36 | 4.42 | 0.09% | 5,137.42 | 5,138.97 | 5,132.26 | 0 |
| Apr 10 2024 | 5,132.94 | 10.10 | 0.20% | 5,131.76 | 5,136.00 | 5,123.55 | 0 |
| Apr 09 2024 | 5,122.84 | 46.81 | 0.92% | 5,124.05 | 5,127.64 | 5,120.58 | 0 |
| Apr 08 2024 | 5,076.03 | 29.42 | 0.58% | 5,073.73 | 5,077.75 | 5,072.78 | 0 |
| Apr 05 2024 | 5,046.61 | -40.56 | -0.80% | 5,046.10 | 5,053.62 | 5,042.70 | 0 |
| Apr 04 2024 | 5,087.17 | 42.18 | 0.84% | 5,083.76 | 5,088.49 | 5,082.83 | 0 |
| Apr 03 2024 | 5,044.99 | -34.92 | -0.69% | 5,041.58 | 5,046.37 | 5,038.35 | 0 |
| Apr 02 2024 | 5,079.91 | 46.86 | 0.93% | 5,077.43 | 5,081.78 | 5,076.06 | 0 |
| Apr 01 2024 | 5,033.05 | -39.42 | -0.78% | 5,033.23 | 5,037.52 | 5,031.29 | 0 |
| Mar 28 2024 | 5,072.47 | -25.01 | -0.49% | 5,077.41 | 5,078.41 | 5,067.89 | 0 |
| Mar 27 2024 | 5,097.48 | 13.68 | 0.27% | 5,103.54 | 5,106.05 | 5,091.87 | 0 |
| Mar 26 2024 | 5,083.80 | 2.05 | 0.04% | 5,084.64 | 5,086.41 | 5,080.09 | 0 |
| Mar 25 2024 | 5,081.75 | -28.76 | -0.56% | 5,075.66 | 5,082.20 | 5,074.53 | 0 |
| Mar 22 2024 | 5,110.51 | -15.13 | -0.30% | 5,116.73 | 5,117.65 | 5,104.43 | 0 |
| Mar 21 2024 | 5,125.64 | 106.32 | 2.12% | 5,122.17 | 5,127.53 | 5,118.34 | 0 |
| Mar 20 2024 | 5,019.32 | 21.22 | 0.42% | 5,021.53 | 5,023.03 | 5,015.45 | 0 |
| Mar 19 2024 | 4,998.10 | 28.60 | 0.58% | 4,986.89 | 4,999.83 | 4,986.89 | 0 |
| Mar 18 2024 | 4,969.50 | 63.38 | 1.29% | 4,972.87 | 4,974.93 | 4,968.10 | 0 |
| Mar 15 2024 | 4,906.12 | 4.15 | 0.08% | 4,894.19 | 4,908.40 | 4,892.85 | 0 |
| Mar 14 2024 | 4,901.97 | -8.05 | -0.16% | 4,901.83 | 4,903.97 | 4,891.96 | 0 |
| Mar 13 2024 | 4,910.02 | -4.69 | -0.10% | 4,908.88 | 4,914.15 | 4,906.04 | 0 |
| Mar 12 2024 | 4,914.71 | 52.96 | 1.09% | 4,915.27 | 4,931.64 | 4,908.11 | 0 |
| Mar 11 2024 | 4,861.75 | -76.15 | -1.54% | 4,864.98 | 4,868.08 | 4,857.64 | 0 |
| Mar 08 2024 | 4,937.90 | 22.48 | 0.46% | 4,950.23 | 4,952.42 | 4,927.29 | 0 |
| Mar 07 2024 | 4,915.42 | -51.66 | -1.04% | 4,909.98 | 4,919.34 | 4,906.08 | 0 |
| Mar 06 2024 | 4,967.08 | 7.20 | 0.15% | 4,961.98 | 4,969.90 | 4,961.24 | 0 |
| Mar 05 2024 | 4,959.88 | -25.82 | -0.52% | 4,961.71 | 4,965.84 | 4,952.59 | 0 |
| Mar 04 2024 | 4,985.70 | 31.11 | 0.63% | 4,980.00 | 4,987.10 | 4,979.06 | 0 |
| Mar 01 2024 | 4,954.59 | 65.26 | 1.33% | 4,955.75 | 4,959.93 | 4,949.15 | 0 |
| Feb 29 2024 | 4,889.33 | -18.87 | -0.38% | 4,889.04 | 4,893.92 | 4,881.42 | 0 |
| Feb 28 2024 | 4,908.20 | -38.47 | -0.78% | 4,911.79 | 4,912.42 | 4,905.04 | 0 |
| Feb 27 2024 | 4,946.67 | 7.91 | 0.16% | 4,945.12 | 4,947.58 | 4,940.74 | 0 |
| Feb 26 2024 | 4,938.76 | 16.91 | 0.34% | 4,936.34 | 4,940.19 | 4,935.97 | 0 |
| Feb 23 2024 | 4,921.85 | 0.39 | 0.01% | 4,927.74 | 4,928.99 | 4,921.62 | 0 |
| Feb 22 2024 | 4,921.46 | 66.58 | 1.37% | 4,918.97 | 4,926.96 | 4,916.90 | 0 |
| Feb 21 2024 | 4,854.88 | -4.30 | -0.09% | 4,856.98 | 4,857.18 | 4,850.71 | 0 |
| Feb 20 2024 | 4,859.18 | 12.54 | 0.26% | 4,861.94 | 4,866.30 | 4,857.10 | 0 |
| Feb 16 2024 | 4,846.64 | 52.90 | 1.10% | 4,844.40 | 4,849.82 | 4,843.43 | 0 |
| Feb 15 2024 | 4,793.74 | 27.02 | 0.57% | 4,789.84 | 4,794.34 | 4,784.03 | 0 |
