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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 410.75 | -2.83 | -0.68 | 413.93 | 414.32 | 407.61 | 18019204 |
| 1735855200 | 413.58 | -3.36 | -0.81 | 417.83 | 420.79 | 412.29 | 15842684 |
| 1735682400 | 416.94 | 2.68 | 0.65 | 417.21 | 418.64 | 414.29 | 12442650 |
| 1735596000 | 414.26 | -5.11 | -1.22 | 417.84 | 417.84 | 411.7 | 13376954 |
| 1735336800 | 419.37 | -4.08 | -0.96 | 420.42 | 425.36 | 418.27 | 16381897 |
| 1735250400 | 423.45 | 1.53 | 0.36 | 420.87 | 425.2 | 419.33 | 12065494 |
| 1735077600 | 421.92 | 1.07 | 0.25 | 420.3 | 422.79 | 416.85 | 12424438 |
| 1734991200 | 420.85 | -1.39 | -0.33 | 422.43 | 423.56 | 418.96 | 20031530 |
| 1734732000 | 422.24 | 1.33 | 0.32 | 420.91 | 427.01 | 417.23 | 40859928 |
| 1734645600 | 420.91 | 1.48 | 0.35 | 419.31 | 423.26 | 416.54 | 21427967 |
| 1734559200 | 419.43 | -14.22 | -3.28 | 431.92 | 435.51 | 418.95 | 24011264 |
| 1734472800 | 433.65 | -4.51 | -1.03 | 437.61 | 439.22 | 433.21 | 18436933 |
| 1734386400 | 438.16 | -2.53 | -0.57 | 437.48 | 443.69 | 435.81 | 19918209 |
| 1734127200 | 440.69 | 0.52 | 0.12 | 441.34 | 442.2 | 435.81 | 16781131 |
| 1734040800 | 440.17 | -1.85 | -0.42 | 441.56 | 445.13 | 433.63 | 23087398 |
| 1733954400 | 442.02 | -8.04 | -1.79 | 449.45 | 450.44 | 441.63 | 18904389 |
| 1733868000 | 450.06 | -0.53 | -0.12 | 450.34 | 452.95 | 443.54 | 20796945 |
| 1733781600 | 450.59 | 3.63 | 0.81 | 451.42 | 458.91 | 450.44 | 28354839 |
| 1733522400 | 446.96 | 1.07 | 0.24 | 450.9 | 456.85 | 446.91 | 22244887 |
| 1733436000 | 445.89 | -3.81 | -0.85 | 449.3 | 453.39 | 444.71 | 23064705 |
| 1733349600 | 449.7 | 2.3 | 0.51 | 447.37 | 453.08 | 436.78 | 38855635 |
| 1733263200 | 447.4 | -8.48 | -1.86 | 454.4 | 454.67 | 446.7 | 24450649 |
| 1733176800 | 455.88 | 8.63 | 1.93 | 447.27 | 456.01 | 441.51 | 22073929 |
| 1732917600 | 447.25 | -2.45 | -0.54 | 448.49 | 449.11 | 444.98 | 15264804 |
| 1732744800 | 449.7 | 2.23 | 0.50 | 450.38 | 457.03 | 449.13 | 21092962 |
| 1732658400 | 447.47 | -3.33 | -0.74 | 450.76 | 454.81 | 444.66 | 24360735 |
| 1732572000 | 450.8 | 7.91 | 1.79 | 443.1 | 455.66 | 443.1 | 46376220 |
| 1732312800 | 442.89 | 5.95 | 1.36 | 438.2 | 443.74 | 436.39 | 24761575 |
| 1732226400 | 436.94 | 7.11 | 1.65 | 430.73 | 439.98 | 429.47 | 20579674 |
| 1732140000 | 429.83 | 1.01 | 0.24 | 428.7 | 430.14 | 419.62 | 27847205 |
| 1732053600 | 428.82 | -0.33 | -0.08 | 426.93 | 429.77 | 421.2 | 20987973 |
| 1731967200 | 429.15 | 0.17 | 0.04 | 427.12 | 432.82 | 427.12 | 27003652 |
| 1731708000 | 428.98 | -0.56 | -0.13 | 429.61 | 433.95 | 427.42 | 30247301 |
| 1731621600 | 429.54 | 8.85 | 2.10 | 421.53 | 431.76 | 421.53 | 25754272 |
| 1731535200 | 420.69 | -8.91 | -2.07 | 427.14 | 428.84 | 419.37 | 28834622 |
| 1731448800 | 429.6 | -4.9 | -1.13 | 431.87 | 434.88 | 427.52 | 25206333 |
| 1731362400 | 434.5 | 7.43 | 1.74 | 428.85 | 437.46 | 428.85 | 29520110 |
| 1731103200 | 427.07 | 6.12 | 1.45 | 419.02 | 427.57 | 417.81 | 32759546 |
| 1731016800 | 420.95 | 13.57 | 3.33 | 410.46 | 430.95 | 407.27 | 53709144 |
| 1730930400 | 407.38 | -13.53 | -3.21 | 424.28 | 424.28 | 403.99 | 41903737 |
| 1730844000 | 420.91 | 2.66 | 0.64 | 417.29 | 424.6 | 415.15 | 30435705 |
| 1730757600 | 418.25 | 3.7 | 0.89 | 415.01 | 424.07 | 415.01 | 31966233 |
| 1730494800 | 414.55 | -6.37 | -1.51 | 419.88 | 423.59 | 414.54 | 34851629 |
| 1730408400 | 420.92 | -27.37 | -6.11 | 414.46 | 428.34 | 410.04 | 71818547 |
| 1730322000 | 448.29 | -2.65 | -0.59 | 449.77 | 451.97 | 443.91 | 25814545 |
| 1730235600 | 450.94 | 0.16 | 0.04 | 450.12 | 453.2 | 446.47 | 23308199 |
| 1730149200 | 450.78 | 5.04 | 1.13 | 447.08 | 453.97 | 446.87 | 21354624 |
| 1729890000 | 445.74 | -4.75 | -1.05 | 450.43 | 451.27 | 445.58 | 15786253 |
| 1729803600 | 450.49 | 4.16 | 0.93 | 448.48 | 451.46 | 445.93 | 18357582 |
| 1729717200 | 446.33 | -1.81 | -0.40 | 446.4 | 447.77 | 442.17 | 19895413 |
| 1729630800 | 448.14 | -4.55 | -1.01 | 448.06 | 452.63 | 444.01 | 29905332 |
| 1729544400 | 452.69 | 14.23 | 3.25 | 454.21 | 459.35 | 450.62 | 49472579 |
| 1729285200 | 438.46 | 1.7 | 0.39 | 436.71 | 438.86 | 435.65 | 24490117 |
| 1729198800 | 436.76 | -3.24 | -0.74 | 441.16 | 441.16 | 435.13 | 26081409 |
| 1729112400 | 440 | -2.59 | -0.59 | 440.98 | 442.33 | 437.21 | 26174600 |
| 1729026000 | 442.59 | -6.54 | -1.46 | 445.41 | 447.66 | 442.01 | 36933558 |
| 1728939600 | 449.13 | 1.16 | 0.26 | 446.14 | 450.1 | 443.81 | 28201083 |
| 1728680400 | 447.97 | 4.78 | 1.08 | 443.86 | 449.28 | 442.59 | 24210226 |
| 1728594000 | 443.19 | -0.17 | -0.04 | 443.95 | 444.19 | 440.56 | 20315567 |
| 1728507600 | 443.36 | -3.89 | -0.87 | 447.01 | 447.01 | 442.64 | 19971012 |
| 1728421200 | 447.25 | -4.36 | -0.97 | 448.53 | 448.62 | 442.9 | 19578295 |
| 1728334800 | 451.61 | -2.42 | -0.53 | 456.03 | 457.33 | 449.15 | 20380970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
