Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2025 | 246.80 | 2.00 | 0.82% | 245.60 | 247.80 | 245.40 | 371,946 |
| Jul 16 2025 | 244.80 | -1.80 | -0.73% | 245.00 | 248.20 | 244.80 | 528,746 |
| Jul 15 2025 | 246.60 | -0.40 | -0.16% | 246.00 | 249.60 | 246.00 | 877,294 |
| Jul 14 2025 | 247.00 | -1.40 | -0.56% | 248.00 | 249.40 | 247.00 | 531,743 |
| Jul 11 2025 | 248.40 | -5.00 | -1.97% | 255.00 | 255.00 | 248.00 | 596,298 |
| Jul 10 2025 | 253.40 | 1.80 | 0.72% | 251.60 | 254.40 | 251.60 | 365,267 |
| Jul 09 2025 | 251.60 | -1.40 | -0.55% | 256.00 | 256.00 | 249.60 | 748,678 |
| Jul 08 2025 | 253.00 | -2.60 | -1.02% | 255.00 | 255.00 | 249.80 | 706,052 |
| Jul 07 2025 | 255.60 | -0.60 | -0.23% | 257.00 | 257.00 | 253.80 | 637,337 |
| Jul 04 2025 | 256.20 | -2.60 | -1.00% | 257.00 | 258.40 | 255.00 | 1,108,769 |
| Jul 03 2025 | 258.80 | 3.80 | 1.49% | 255.40 | 263.00 | 255.00 | 841,251 |
| Jul 02 2025 | 255.00 | -3.00 | -1.16% | 258.00 | 258.00 | 253.00 | 1,308,124 |
| Jul 01 2025 | 258.00 | 0.60 | 0.23% | 256.00 | 260.00 | 256.00 | 981,368 |
| Jun 30 2025 | 257.40 | -2.40 | -0.92% | 264.80 | 264.80 | 255.40 | 990,668 |
| Jun 27 2025 | 259.80 | 5.00 | 1.96% | 257.20 | 262.00 | 255.60 | 497,246 |
| Jun 26 2025 | 254.80 | 0.60 | 0.24% | 254.00 | 256.40 | 254.00 | 297,898 |
| Jun 25 2025 | 254.20 | -3.80 | -1.47% | 257.40 | 258.80 | 253.60 | 291,951 |
| Jun 24 2025 | 258.00 | -0.80 | -0.31% | 259.40 | 264.40 | 258.00 | 615,845 |
| Jun 23 2025 | 258.80 | 2.40 | 0.94% | 254.80 | 259.40 | 254.40 | 246,070 |
| Jun 20 2025 | 256.40 | 3.20 | 1.26% | 255.00 | 257.80 | 252.80 | 3,674,812 |
| Jun 19 2025 | 253.20 | -1.60 | -0.63% | 253.20 | 253.40 | 250.00 | 602,841 |
| Jun 18 2025 | 254.80 | 0.00 | 0.00% | 254.00 | 255.00 | 252.20 | 936,094 |
| Jun 17 2025 | 254.80 | -2.60 | -1.01% | 260.00 | 260.00 | 253.60 | 1,232,715 |
| Jun 16 2025 | 257.40 | 3.60 | 1.42% | 254.80 | 257.40 | 253.00 | 446,728 |
| Jun 13 2025 | 253.80 | -4.00 | -1.55% | 258.00 | 258.00 | 251.00 | 1,277,848 |
| Jun 12 2025 | 257.80 | -3.00 | -1.15% | 260.00 | 261.80 | 257.00 | 426,942 |
| Jun 11 2025 | 260.80 | 1.20 | 0.46% | 259.40 | 261.20 | 259.20 | 557,394 |
| Jun 10 2025 | 259.60 | 2.00 | 0.78% | 261.20 | 261.20 | 255.40 | 416,538 |
| Jun 09 2025 | 257.60 | -1.00 | -0.39% | 259.20 | 260.00 | 256.80 | 278,911 |
| Jun 06 2025 | 258.60 | 1.20 | 0.47% | 262.40 | 262.40 | 255.60 | 206,075 |
| Jun 05 2025 | 257.40 | -1.20 | -0.46% | 257.60 | 258.80 | 254.20 | 329,170 |
| Jun 04 2025 | 258.60 | 0.80 | 0.31% | 260.00 | 261.40 | 257.00 | 682,602 |
| Jun 03 2025 | 257.80 | 1.20 | 0.47% | 260.20 | 260.40 | 256.00 | 843,575 |
| Jun 02 2025 | 256.60 | -4.20 | -1.61% | 257.00 | 260.00 | 255.80 | 382,093 |
| May 30 2025 | 260.80 | -0.80 | -0.31% | 261.40 | 263.00 | 260.40 | 1,353,294 |
| May 29 2025 | 261.60 | -1.20 | -0.46% | 266.40 | 266.40 | 255.00 | 504,656 |
| May 28 2025 | 262.80 | -3.00 | -1.13% | 265.20 | 266.40 | 260.00 | 938,976 |
| May 27 2025 | 265.80 | 0.60 | 0.23% | 264.60 | 268.80 | 264.60 | 578,120 |
| May 23 2025 | 265.20 | 0.60 | 0.23% | 262.00 | 269.40 | 262.00 | 527,564 |
| May 22 2025 | 264.60 | -3.40 | -1.27% | 264.00 | 266.80 | 262.60 | 568,952 |
| May 21 2025 | 268.00 | -3.60 | -1.33% | 270.00 | 270.00 | 266.00 | 469,870 |
| May 20 2025 | 271.60 | 4.20 | 1.57% | 264.00 | 271.60 | 264.00 | 629,348 |
| May 19 2025 | 267.40 | -2.60 | -0.96% | 270.00 | 270.00 | 264.00 | 565,844 |
| May 16 2025 | 270.00 | 2.40 | 0.90% | 270.00 | 270.20 | 267.40 | 373,650 |
| May 15 2025 | 267.60 | 0.40 | 0.15% | 266.80 | 270.00 | 266.80 | 365,967 |
| May 14 2025 | 267.20 | -3.20 | -1.18% | 272.00 | 272.00 | 266.80 | 302,403 |
| May 13 2025 | 270.40 | -2.20 | -0.81% | 273.00 | 275.40 | 270.40 | 321,062 |
| May 12 2025 | 272.60 | 6.80 | 2.56% | 267.60 | 274.40 | 267.60 | 1,030,628 |
| May 09 2025 | 265.80 | 3.80 | 1.45% | 267.60 | 268.00 | 262.40 | 643,343 |
| May 08 2025 | 262.00 | 1.20 | 0.46% | 260.40 | 263.40 | 259.40 | 589,956 |
| May 07 2025 | 260.80 | -8.40 | -3.12% | 267.80 | 270.00 | 259.20 | 903,991 |
| May 06 2025 | 269.20 | 0.80 | 0.30% | 270.80 | 272.00 | 267.40 | 594,044 |
| May 02 2025 | 268.40 | -3.60 | -1.32% | 274.00 | 274.00 | 268.40 | 940,821 |
| May 01 2025 | 272.00 | 3.00 | 1.12% | 266.80 | 272.00 | 265.00 | 731,099 |
| Apr 30 2025 | 269.00 | 0.60 | 0.22% | 270.00 | 270.00 | 265.00 | 810,544 |
| Apr 29 2025 | 268.40 | -1.80 | -0.67% | 271.00 | 273.00 | 268.40 | 1,184,350 |
| Apr 28 2025 | 270.20 | -0.80 | -0.30% | 272.40 | 274.80 | 268.80 | 432,570 |
| Apr 25 2025 | 271.00 | -0.80 | -0.29% | 274.40 | 274.80 | 269.60 | 530,548 |
| Apr 24 2025 | 271.80 | -5.60 | -2.02% | 275.00 | 281.80 | 269.40 | 613,817 |
| Apr 23 2025 | 277.40 | 3.00 | 1.09% | 279.00 | 279.00 | 274.80 | 498,686 |
| Apr 22 2025 | 274.40 | -2.80 | -1.01% | 274.00 | 278.40 | 272.40 | 453,513 |
