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 |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 338.80 | -6.00 | -1.74% | 340.00 | 341.40 | 333.60 | 686,589 |
| May 15 2024 | 344.80 | 4.20 | 1.23% | 340.80 | 344.80 | 339.00 | 452,792 |
| May 14 2024 | 340.60 | 7.20 | 2.16% | 336.00 | 342.00 | 333.60 | 539,518 |
| May 13 2024 | 333.40 | -2.20 | -0.66% | 341.40 | 341.40 | 333.40 | 572,939 |
| May 10 2024 | 335.60 | 5.60 | 1.70% | 335.00 | 337.80 | 331.00 | 849,025 |
| May 09 2024 | 330.00 | 9.60 | 3.00% | 326.40 | 330.00 | 321.60 | 1,421,869 |
| May 08 2024 | 320.40 | 0.80 | 0.25% | 320.40 | 320.40 | 316.20 | 442,200 |
| May 07 2024 | 319.60 | 5.80 | 1.85% | 320.00 | 324.00 | 319.00 | 536,618 |
| May 03 2024 | 313.80 | -8.80 | -2.73% | 321.80 | 324.40 | 313.80 | 609,331 |
| May 02 2024 | 322.60 | 0.00 | 0.00% | 329.80 | 329.80 | 322.00 | 444,599 |
| May 01 2024 | 322.60 | -3.20 | -0.98% | 322.80 | 326.80 | 319.60 | 948,888 |
| Apr 30 2024 | 325.80 | -8.00 | -2.40% | 328.20 | 334.20 | 323.60 | 336,828 |
| Apr 29 2024 | 333.80 | 4.00 | 1.21% | 322.40 | 333.80 | 320.60 | 324,439 |
| Apr 26 2024 | 329.80 | 3.40 | 1.04% | 326.00 | 333.00 | 325.60 | 312,049 |
| Apr 25 2024 | 326.40 | 0.00 | 0.00% | 326.00 | 329.80 | 321.60 | 405,512 |
| Apr 24 2024 | 326.40 | -4.60 | -1.39% | 330.80 | 333.80 | 323.20 | 425,255 |
| Apr 23 2024 | 331.00 | 3.20 | 0.98% | 320.00 | 332.00 | 320.00 | 319,246 |
| Apr 22 2024 | 327.80 | 7.20 | 2.25% | 315.00 | 328.80 | 315.00 | 400,468 |
| Apr 19 2024 | 320.60 | -0.60 | -0.19% | 320.20 | 321.60 | 315.00 | 293,167 |
| Apr 18 2024 | 321.20 | -1.40 | -0.43% | 321.00 | 324.00 | 319.00 | 206,176 |
| Apr 17 2024 | 322.60 | -5.60 | -1.71% | 336.40 | 336.40 | 322.60 | 448,548 |
| Apr 16 2024 | 328.20 | -8.60 | -2.55% | 331.60 | 333.60 | 328.20 | 707,577 |
| Apr 15 2024 | 336.80 | 2.40 | 0.72% | 345.00 | 345.00 | 333.20 | 494,870 |
| Apr 12 2024 | 334.40 | -0.80 | -0.24% | 337.20 | 341.60 | 334.40 | 2,012,409 |
| Apr 11 2024 | 335.20 | 0.60 | 0.18% | 335.00 | 336.60 | 333.00 | 1,597,223 |
| Apr 10 2024 | 334.60 | 2.80 | 0.84% | 330.00 | 337.40 | 329.80 | 454,107 |
| Apr 09 2024 | 331.80 | -2.20 | -0.66% | 329.80 | 336.20 | 328.00 | 1,283,944 |
| Apr 08 2024 | 334.00 | -3.20 | -0.95% | 339.40 | 339.40 | 332.80 | 487,531 |
| Apr 05 2024 | 337.20 | -4.60 | -1.35% | 334.80 | 339.60 | 334.80 | 616,649 |
| Apr 04 2024 | 341.80 | -4.80 | -1.38% | 341.60 | 343.20 | 338.20 | 416,669 |
| Apr 03 2024 | 346.60 | -3.40 | -0.97% | 349.80 | 351.80 | 345.00 | 484,174 |
| Apr 02 2024 | 350.00 | 5.40 | 1.57% | 342.80 | 354.80 | 341.00 | 481,640 |
| Mar 28 2024 | 344.60 | -8.20 | -2.32% | 344.40 | 352.40 | 344.40 | 828,226 |
| Mar 27 2024 | 352.80 | -4.60 | -1.29% | 355.00 | 357.40 | 351.60 | 232,745 |
| Mar 26 2024 | 357.40 | 6.60 | 1.88% | 343.40 | 358.60 | 343.40 | 438,380 |
| Mar 25 2024 | 350.80 | 2.20 | 0.63% | 348.60 | 353.20 | 345.60 | 1,264,169 |
| Mar 22 2024 | 348.60 | -7.00 | -1.97% | 352.40 | 356.60 | 344.80 | 379,312 |
| Mar 21 2024 | 355.60 | 4.40 | 1.25% | 357.40 | 357.40 | 352.20 | 216,900 |
| Mar 20 2024 | 351.20 | -4.60 | -1.29% | 354.00 | 355.40 | 350.00 | 584,996 |
| Mar 19 2024 | 355.80 | -5.00 | -1.39% | 359.00 | 361.20 | 352.80 | 569,688 |
| Mar 18 2024 | 360.80 | -9.40 | -2.54% | 367.20 | 369.40 | 358.80 | 553,655 |
| Mar 15 2024 | 370.20 | -3.20 | -0.86% | 375.00 | 375.80 | 358.60 | 2,396,394 |
| Mar 14 2024 | 373.40 | 10.60 | 2.92% | 358.60 | 373.40 | 358.60 | 566,369 |
| Mar 13 2024 | 362.80 | 7.80 | 2.20% | 362.40 | 366.60 | 358.80 | 1,662,006 |
| Mar 12 2024 | 355.00 | -13.20 | -3.59% | 351.00 | 362.00 | 323.80 | 2,605,075 |
| Mar 11 2024 | 368.20 | 8.20 | 2.28% | 369.00 | 369.00 | 359.40 | 692,886 |
| Mar 08 2024 | 360.00 | -7.60 | -2.07% | 365.00 | 365.80 | 359.80 | 376,456 |
| Mar 07 2024 | 367.60 | 17.80 | 5.09% | 352.60 | 372.60 | 350.20 | 1,473,518 |
| Mar 06 2024 | 349.80 | 2.40 | 0.69% | 356.40 | 356.40 | 347.80 | 943,454 |
| Mar 05 2024 | 347.40 | 5.00 | 1.46% | 346.20 | 350.00 | 340.20 | 1,208,932 |
| Mar 04 2024 | 342.40 | -3.20 | -0.93% | 346.20 | 346.60 | 340.40 | 1,133,818 |
| Mar 01 2024 | 345.60 | 8.60 | 2.55% | 342.40 | 346.00 | 336.80 | 595,725 |
| Feb 29 2024 | 337.00 | -5.60 | -1.63% | 341.60 | 345.20 | 337.00 | 1,868,591 |
| Feb 28 2024 | 342.60 | -12.20 | -3.44% | 349.00 | 352.20 | 341.60 | 319,855 |
| Feb 27 2024 | 354.80 | 4.80 | 1.37% | 342.20 | 356.00 | 342.20 | 1,175,026 |
| Feb 26 2024 | 350.00 | -1.60 | -0.46% | 348.00 | 353.80 | 346.40 | 909,802 |
| Feb 23 2024 | 351.60 | -15.60 | -4.25% | 360.00 | 362.20 | 348.00 | 674,278 |
| Feb 22 2024 | 367.20 | -12.20 | -3.22% | 372.60 | 380.00 | 367.20 | 3,985,623 |
| Feb 21 2024 | 379.40 | 12.00 | 3.27% | 375.00 | 379.40 | 365.20 | 1,245,979 |
| Feb 20 2024 | 367.40 | 20.40 | 5.88% | 354.80 | 372.00 | 353.40 | 698,054 |
| Feb 19 2024 | 347.00 | 1.00 | 0.29% | 346.00 | 347.80 | 344.60 | 204,310 |
