Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JPDOWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 146.44 | -0.53 | -0.36% | 146.45 | 146.70 | 146.16 | 0 |
| May 20 2024 | 146.97 | 0.57 | 0.39% | 147.45 | 147.46 | 146.81 | 0 |
| May 17 2024 | 146.40 | 0.22 | 0.15% | 146.13 | 146.57 | 145.87 | 0 |
| May 16 2024 | 146.18 | 0.03 | 0.02% | 147.08 | 147.11 | 145.93 | 0 |
| May 15 2024 | 146.15 | 1.49 | 1.03% | 144.97 | 146.20 | 144.94 | 0 |
| May 14 2024 | 144.66 | 0.20 | 0.14% | 144.59 | 144.83 | 144.35 | 0 |
| May 13 2024 | 144.46 | -0.56 | -0.39% | 144.82 | 144.94 | 144.43 | 0 |
| May 10 2024 | 145.02 | 0.51 | 0.35% | 145.15 | 145.28 | 145.00 | 0 |
| May 09 2024 | 144.51 | 0.29 | 0.20% | 144.34 | 144.67 | 144.19 | 0 |
| May 08 2024 | 144.22 | -3.17 | -2.15% | 144.52 | 144.57 | 144.14 | 0 |
| May 07 2024 | 147.39 | 0.48 | 0.33% | 147.52 | 147.86 | 147.24 | 0 |
| May 06 2024 | 146.91 | -1.03 | -0.70% | 147.16 | 147.45 | 146.89 | 0 |
| May 03 2024 | 147.94 | 0.87 | 0.59% | 147.67 | 148.96 | 147.53 | 0 |
| May 02 2024 | 147.07 | 3.48 | 2.42% | 145.58 | 147.10 | 145.42 | 0 |
| May 01 2024 | 143.59 | -0.84 | -0.58% | 143.26 | 143.76 | 143.19 | 0 |
| Apr 30 2024 | 144.43 | 2.22 | 1.56% | 145.03 | 145.04 | 144.35 | 0 |
| Apr 29 2024 | 142.21 | 0.65 | 0.46% | 143.60 | 144.19 | 142.02 | 0 |
| Apr 26 2024 | 141.56 | -0.48 | -0.34% | 142.11 | 143.75 | 141.51 | 0 |
| Apr 25 2024 | 142.04 | -2.96 | -2.04% | 141.93 | 142.19 | 141.83 | 0 |
| Apr 24 2024 | 145.00 | 2.14 | 1.50% | 145.16 | 145.23 | 144.92 | 0 |
| Apr 23 2024 | 142.86 | 0.21 | 0.15% | 142.79 | 143.04 | 142.77 | 0 |
| Apr 22 2024 | 142.65 | 1.69 | 1.20% | 142.80 | 142.81 | 142.62 | 0 |
| Apr 19 2024 | 140.96 | -2.63 | -1.83% | 140.96 | 141.12 | 140.85 | 0 |
| Apr 18 2024 | 143.59 | 0.76 | 0.53% | 143.88 | 143.96 | 143.53 | 0 |
| Apr 17 2024 | 142.83 | -1.90 | -1.31% | 142.89 | 143.00 | 142.73 | 0 |
| Apr 16 2024 | 144.73 | -3.18 | -2.15% | 144.82 | 145.12 | 144.49 | 0 |
| Apr 15 2024 | 147.91 | -1.53 | -1.02% | 148.19 | 148.43 | 147.73 | 0 |
| Apr 12 2024 | 149.44 | 0.87 | 0.59% | 149.25 | 149.91 | 149.16 | 0 |
| Apr 11 2024 | 148.57 | -0.20 | -0.13% | 148.73 | 149.07 | 148.55 | 0 |
| Apr 10 2024 | 148.77 | -1.86 | -1.23% | 149.82 | 149.83 | 148.75 | 0 |
| Apr 09 2024 | 150.63 | 1.58 | 1.06% | 150.44 | 150.75 | 150.39 | 0 |
| Apr 08 2024 | 149.05 | 1.16 | 0.78% | 149.05 | 149.17 | 148.95 | 0 |
| Apr 05 2024 | 147.89 | -1.50 | -1.00% | 148.10 | 148.18 | 147.68 | 0 |
| Apr 04 2024 | 149.39 | 1.46 | 0.99% | 149.35 | 149.56 | 149.29 | 0 |
| Apr 03 2024 | 147.93 | -0.63 | -0.42% | 147.90 | 147.96 | 147.69 | 0 |
| Apr 02 2024 | 148.56 | -0.19 | -0.13% | 148.45 | 148.68 | 148.38 | 0 |
| Apr 01 2024 | 148.75 | -2.09 | -1.39% | 149.12 | 149.14 | 148.72 | 0 |
| Mar 28 2024 | 150.84 | -2.52 | -1.64% | 150.73 | 150.99 | 150.63 | 0 |
| Mar 27 2024 | 153.36 | 1.17 | 0.77% | 153.07 | 153.70 | 152.88 | 0 |
| Mar 26 2024 | 152.19 | 0.13 | 0.09% | 152.41 | 152.48 | 152.09 | 0 |
| Mar 25 2024 | 152.06 | -2.06 | -1.34% | 152.28 | 152.44 | 152.02 | 0 |
| Mar 22 2024 | 154.12 | 1.24 | 0.81% | 154.05 | 154.50 | 153.78 | 0 |
| Mar 21 2024 | 152.88 | 2.47 | 1.64% | 153.68 | 153.69 | 152.81 | 0 |
| Mar 20 2024 | 150.41 | -0.81 | -0.54% | 150.56 | 150.65 | 150.12 | 0 |
| Mar 19 2024 | 151.22 | 0.05 | 0.03% | 151.90 | 152.00 | 151.14 | 0 |
| Mar 18 2024 | 151.17 | 2.78 | 1.87% | 151.08 | 151.34 | 151.04 | 0 |
| Mar 15 2024 | 148.39 | -0.34 | -0.23% | 148.99 | 149.04 | 148.24 | 0 |
| Mar 14 2024 | 148.73 | 0.30 | 0.20% | 148.92 | 149.42 | 148.56 | 0 |
| Mar 13 2024 | 148.43 | -0.48 | -0.32% | 148.47 | 148.57 | 148.09 | 0 |
| Mar 12 2024 | 148.91 | -1.47 | -0.98% | 149.28 | 149.57 | 148.53 | 0 |
| Mar 11 2024 | 150.38 | -2.86 | -1.87% | 150.30 | 150.73 | 150.05 | 0 |
| Mar 08 2024 | 153.24 | 1.16 | 0.76% | 152.57 | 154.03 | 152.48 | 0 |
| Mar 07 2024 | 152.08 | 0.64 | 0.42% | 152.15 | 152.47 | 151.75 | 0 |
| Mar 06 2024 | 151.44 | 1.29 | 0.86% | 151.15 | 151.56 | 150.94 | 0 |
| Mar 05 2024 | 150.15 | 1.05 | 0.70% | 149.89 | 150.56 | 149.76 | 0 |
| Mar 04 2024 | 149.10 | -0.34 | -0.23% | 149.37 | 149.41 | 148.99 | 0 |
| Mar 01 2024 | 149.44 | 1.53 | 1.03% | 149.11 | 149.62 | 148.98 | 0 |
| Feb 29 2024 | 147.91 | 0.90 | 0.61% | 147.98 | 148.55 | 147.61 | 0 |
| Feb 28 2024 | 147.01 | -0.57 | -0.39% | 146.97 | 147.20 | 146.91 | 0 |
| Feb 27 2024 | 147.58 | 0.60 | 0.41% | 147.73 | 147.89 | 147.43 | 0 |
| Feb 26 2024 | 146.98 | 0.32 | 0.22% | 147.27 | 147.27 | 146.96 | 0 |
| Feb 23 2024 | 146.66 | 0.18 | 0.12% | 146.37 | 146.68 | 146.24 | 0 |
| Feb 22 2024 | 146.48 | 1.60 | 1.10% | 146.90 | 146.90 | 146.37 | 0 |
