Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.72 | -0.08 | -1.56% | 4.72 | 4.75 | 4.69 | 711,776 |
| May 16 2024 | 4.795 | 0.14 | 2.90% | 4.70 | 4.81 | 4.64 | 2,123,051 |
| May 15 2024 | 4.66 | 0.09 | 1.86% | 4.59 | 4.66 | 4.56 | 892,087 |
| May 14 2024 | 4.575 | 0.00 | 0.11% | 4.52 | 4.58 | 4.52 | 855,854 |
| May 13 2024 | 4.57 | -0.02 | -0.44% | 4.62 | 4.65 | 4.57 | 1,332,305 |
| May 10 2024 | 4.59 | 0.01 | 0.33% | 4.61 | 4.65 | 4.59 | 642,538 |
| May 09 2024 | 4.575 | -0.07 | -1.40% | 4.65 | 4.65 | 4.56 | 1,009,366 |
| May 08 2024 | 4.64 | 0.01 | 0.32% | 4.64 | 4.66 | 4.60 | 819,713 |
| May 07 2024 | 4.625 | 0.04 | 0.76% | 4.61 | 4.66 | 4.585 | 1,739,461 |
| May 06 2024 | 4.59 | -0.04 | -0.86% | 4.61 | 4.63 | 4.55 | 1,214,129 |
| May 03 2024 | 4.63 | -0.06 | -1.28% | 4.70 | 4.70 | 4.615 | 736,701 |
| May 02 2024 | 4.69 | 0.03 | 0.64% | 4.66 | 4.77 | 4.66 | 1,740,772 |
| May 01 2024 | 4.66 | -0.07 | -1.48% | 4.64 | 4.69 | 4.58 | 1,234,750 |
| Apr 30 2024 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 4.65 | 1,496,357 |
| Apr 29 2024 | 4.71 | 0.12 | 2.61% | 4.68 | 4.73 | 4.635 | 1,346,506 |
| Apr 26 2024 | 4.59 | -0.21 | -4.38% | 4.61 | 4.67 | 4.56 | 1,161,218 |
| Apr 24 2024 | 4.80 | 0.13 | 2.78% | 4.69 | 4.83 | 4.64 | 1,725,266 |
| Apr 23 2024 | 4.67 | 0.04 | 0.86% | 4.61 | 4.68 | 4.55 | 1,179,276 |
| Apr 22 2024 | 4.63 | 0.13 | 2.89% | 4.58 | 4.64 | 4.555 | 1,315,857 |
| Apr 19 2024 | 4.50 | -0.15 | -3.23% | 4.60 | 4.60 | 4.45 | 2,276,288 |
| Apr 18 2024 | 4.65 | 0.02 | 0.43% | 4.60 | 4.68 | 4.60 | 845,976 |
| Apr 17 2024 | 4.63 | -0.03 | -0.64% | 4.65 | 4.675 | 4.61 | 752,507 |
| Apr 16 2024 | 4.66 | -0.15 | -3.12% | 4.73 | 4.73 | 4.65 | 907,548 |
| Apr 15 2024 | 4.81 | -0.05 | -1.03% | 4.82 | 4.85 | 4.80 | 721,741 |
| Apr 12 2024 | 4.86 | 0.01 | 0.21% | 4.83 | 4.89 | 4.83 | 494,887 |
| Apr 11 2024 | 4.85 | 0.01 | 0.21% | 4.81 | 4.86 | 4.77 | 2,146,334 |
| Apr 10 2024 | 4.84 | -0.04 | -0.82% | 4.89 | 4.915 | 4.82 | 769,463 |
| Apr 09 2024 | 4.88 | 0.02 | 0.51% | 4.90 | 4.96 | 4.87 | 1,630,509 |
| Apr 08 2024 | 4.855 | 0.00 | 0.00% | 4.855 | 4.855 | 4.855 | 0.00 |
| Apr 05 2024 | 4.855 | -0.07 | -1.32% | 4.90 | 4.93 | 4.82 | 1,068,457 |
| Apr 04 2024 | 4.92 | 0.02 | 0.41% | 4.99 | 5.01 | 4.905 | 576,543 |
| Apr 03 2024 | 4.90 | -0.06 | -1.21% | 4.88 | 4.955 | 4.87 | 1,211,600 |
| Apr 02 2024 | 4.96 | -0.15 | -2.94% | 5.02 | 5.06 | 4.93 | 1,871,889 |
| Mar 28 2024 | 5.11 | 0.05 | 0.99% | 5.11 | 5.18 | 5.07 | 1,983,998 |
| Mar 27 2024 | 5.06 | 0.17 | 3.48% | 4.95 | 5.08 | 4.93 | 1,432,900 |
| Mar 26 2024 | 4.89 | -0.01 | -0.20% | 4.86 | 4.91 | 4.83 | 2,177,853 |
| Mar 25 2024 | 4.90 | 0.04 | 0.93% | 4.87 | 4.93 | 4.87 | 1,438,894 |
| Mar 22 2024 | 4.855 | -0.11 | -2.12% | 4.89 | 4.94 | 4.84 | 791,973 |
| Mar 21 2024 | 4.96 | 0.24 | 4.97% | 4.79 | 4.975 | 4.78 | 2,983,261 |
| Mar 20 2024 | 4.725 | -0.02 | -0.32% | 4.72 | 4.745 | 4.68 | 864,075 |
| Mar 19 2024 | 4.74 | -0.01 | -0.21% | 4.76 | 4.765 | 4.69 | 1,176,036 |
| Mar 18 2024 | 4.75 | -0.02 | -0.42% | 4.75 | 4.79 | 4.73 | 1,073,046 |
| Mar 15 2024 | 4.77 | -0.06 | -1.24% | 4.83 | 4.83 | 4.74 | 2,090,740 |
| Mar 14 2024 | 4.83 | 0.08 | 1.68% | 4.73 | 4.83 | 4.71 | 2,050,904 |
| Mar 13 2024 | 4.75 | -0.11 | -2.26% | 4.82 | 4.86 | 4.75 | 2,061,657 |
| Mar 12 2024 | 4.86 | 0.05 | 1.04% | 4.79 | 4.87 | 4.78 | 1,588,967 |
| Mar 11 2024 | 4.81 | -0.09 | -1.84% | 4.87 | 4.895 | 4.79 | 1,196,425 |
| Mar 07 2024 | 4.90 | -0.08 | -1.61% | 5.01 | 5.01 | 4.89 | 1,820,603 |
| Mar 06 2024 | 4.98 | 0.03 | 0.61% | 5.06 | 5.06 | 4.94 | 2,150,953 |
| Mar 05 2024 | 4.95 | -0.05 | -1.00% | 5.01 | 5.05 | 4.89 | 1,593,661 |
| Mar 04 2024 | 5.00 | 0.04 | 0.81% | 4.97 | 5.02 | 4.88 | 1,573,337 |
| Mar 03 2024 | 4.96 | -0.04 | -0.80% | 5.04 | 5.04 | 4.84 | 1,808,011 |
| Feb 29 2024 | 5.00 | -0.05 | -0.99% | 5.07 | 5.075 | 4.90 | 6,058,926 |
| Feb 28 2024 | 5.05 | -0.01 | -0.20% | 5.07 | 5.085 | 5.02 | 3,145,412 |
| Feb 27 2024 | 5.06 | -0.02 | -0.39% | 5.12 | 5.13 | 5.02 | 5,114,516 |
| Feb 26 2024 | 5.08 | 0.05 | 0.99% | 5.06 | 5.12 | 5.00 | 1,532,661 |
| Feb 25 2024 | 5.03 | 0.06 | 1.21% | 5.03 | 5.04 | 4.97 | 2,355,053 |
| Feb 22 2024 | 4.97 | -0.13 | -2.55% | 5.15 | 5.15 | 4.94 | 1,846,893 |
| Feb 21 2024 | 5.10 | 0.01 | 0.20% | 5.09 | 5.155 | 5.06 | 1,624,271 |
| Feb 20 2024 | 5.09 | -0.08 | -1.55% | 5.14 | 5.18 | 5.07 | 1,773,640 |
| Feb 19 2024 | 5.17 | 0.05 | 0.98% | 5.14 | 5.22 | 5.09 | 2,316,670 |
| Feb 18 2024 | 5.12 | 0.03 | 0.59% | 5.09 | 5.17 | 5.02 | 2,007,241 |
| Feb 15 2024 | 5.09 | 0.05 | 0.99% | 5.20 | 5.21 | 5.02 | 2,913,527 |
