ADOW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 3,740.02 | 8.91 | 0.24% | 3,748.98 | 3,771.38 | 3,739.19 | 0 |
Apr 25 2024 | 3,731.11 | -37.02 | -0.98% | 3,727.25 | 3,735.80 | 3,726.57 | 0 |
Apr 24 2024 | 3,768.13 | 79.66 | 2.16% | 3,772.62 | 3,774.73 | 3,767.77 | 0 |
Apr 23 2024 | 3,688.47 | 36.24 | 0.99% | 3,686.22 | 3,691.43 | 3,683.57 | 0 |
Apr 22 2024 | 3,652.23 | 34.89 | 0.96% | 3,653.18 | 3,653.65 | 3,650.37 | 0 |
Apr 19 2024 | 3,617.34 | -62.92 | -1.71% | 3,615.43 | 3,618.76 | 3,614.13 | 0 |
Apr 18 2024 | 3,680.26 | 19.29 | 0.53% | 3,689.52 | 3,691.62 | 3,678.48 | 0 |
Apr 17 2024 | 3,660.97 | -17.66 | -0.48% | 3,661.08 | 3,664.81 | 3,658.80 | 0 |
Apr 16 2024 | 3,678.63 | -87.05 | -2.31% | 3,682.56 | 3,683.36 | 3,675.14 | 0 |
Apr 15 2024 | 3,765.68 | -45.04 | -1.18% | 3,773.66 | 3,776.20 | 3,762.96 | 0 |
Apr 12 2024 | 3,810.72 | -22.60 | -0.59% | 3,816.36 | 3,817.33 | 3,810.33 | 0 |
Apr 11 2024 | 3,833.32 | -7.30 | -0.19% | 3,837.29 | 3,842.85 | 3,832.73 | 0 |
Apr 10 2024 | 3,840.62 | -22.38 | -0.58% | 3,866.48 | 3,867.11 | 3,839.71 | 0 |
Apr 09 2024 | 3,863.00 | 38.74 | 1.01% | 3,859.33 | 3,865.71 | 3,857.93 | 0 |
Apr 08 2024 | 3,824.26 | 15.17 | 0.40% | 3,821.62 | 3,826.09 | 3,820.79 | 0 |
Apr 05 2024 | 3,809.09 | -27.42 | -0.71% | 3,814.33 | 3,815.70 | 3,803.85 | 0 |
Apr 04 2024 | 3,836.51 | 32.55 | 0.86% | 3,832.60 | 3,838.47 | 3,832.52 | 0 |
Apr 03 2024 | 3,803.96 | -28.71 | -0.75% | 3,800.60 | 3,803.96 | 3,796.71 | 0 |
Apr 02 2024 | 3,832.67 | 38.31 | 1.01% | 3,828.96 | 3,835.26 | 3,827.79 | 0 |
Apr 01 2024 | 3,794.36 | -40.67 | -1.06% | 3,804.08 | 3,804.35 | 3,794.29 | 0 |
Mar 28 2024 | 3,835.03 | -16.87 | -0.44% | 3,835.79 | 3,837.12 | 3,827.14 | 0 |
Mar 27 2024 | 3,851.90 | 12.73 | 0.33% | 3,848.97 | 3,856.76 | 3,845.19 | 0 |
Mar 26 2024 | 3,839.17 | 2.71 | 0.07% | 3,844.74 | 3,845.27 | 3,837.40 | 0 |
Mar 25 2024 | 3,836.46 | -25.03 | -0.65% | 3,837.80 | 3,841.70 | 3,835.83 | 0 |
Mar 22 2024 | 3,861.49 | -4.06 | -0.11% | 3,864.37 | 3,867.84 | 3,857.00 | 0 |
Mar 21 2024 | 3,865.55 | 77.73 | 2.05% | 3,883.26 | 3,883.26 | 3,864.35 | 0 |
Mar 20 2024 | 3,787.82 | -4.26 | -0.11% | 3,792.95 | 3,793.97 | 3,782.86 | 0 |
Mar 19 2024 | 3,792.08 | -18.32 | -0.48% | 3,801.48 | 3,803.17 | 3,790.70 | 0 |
Mar 18 2024 | 3,810.40 | 45.25 | 1.20% | 3,811.68 | 3,814.99 | 3,809.35 | 0 |
Mar 15 2024 | 3,765.15 | -19.59 | -0.52% | 3,771.81 | 3,773.62 | 3,763.07 | 0 |
Mar 14 2024 | 3,784.74 | -17.58 | -0.46% | 3,789.41 | 3,796.54 | 3,780.84 | 0 |
Mar 13 2024 | 3,802.32 | -2.96 | -0.08% | 3,802.58 | 3,804.21 | 3,796.03 | 0 |
Mar 12 2024 | 3,805.28 | 17.11 | 0.45% | 3,814.96 | 3,817.53 | 3,800.90 | 0 |
Mar 11 2024 | 3,788.17 | -47.88 | -1.25% | 3,787.81 | 3,793.46 | 3,783.10 | 0 |
Mar 08 2024 | 3,836.05 | 36.89 | 0.97% | 3,828.90 | 3,850.04 | 3,827.77 | 0 |
Mar 07 2024 | 3,799.16 | -4.32 | -0.11% | 3,797.37 | 3,803.05 | 3,793.51 | 0 |
Mar 06 2024 | 3,803.48 | 24.26 | 0.64% | 3,791.77 | 3,803.87 | 3,790.52 | 0 |
Mar 05 2024 | 3,779.22 | -10.50 | -0.28% | 3,773.03 | 3,784.67 | 3,771.89 | 0 |
Mar 04 2024 | 3,789.72 | 17.85 | 0.47% | 3,792.33 | 3,793.62 | 3,787.27 | 0 |
Mar 01 2024 | 3,771.87 | 39.34 | 1.05% | 3,764.70 | 3,774.78 | 3,762.88 | 0 |
Feb 29 2024 | 3,732.53 | 8.10 | 0.22% | 3,733.82 | 3,742.46 | 3,727.66 | 0 |
Feb 28 2024 | 3,724.43 | -37.35 | -0.99% | 3,726.42 | 3,727.43 | 3,723.08 | 0 |
Feb 27 2024 | 3,761.78 | 15.20 | 0.41% | 3,764.60 | 3,766.62 | 3,758.57 | 0 |
Feb 26 2024 | 3,746.58 | 2.13 | 0.06% | 3,752.20 | 3,752.58 | 3,746.14 | 0 |
Feb 23 2024 | 3,744.45 | 4.80 | 0.13% | 3,741.50 | 3,746.57 | 3,737.81 | 0 |
Feb 22 2024 | 3,739.65 | 43.05 | 1.16% | 3,747.96 | 3,748.53 | 3,738.65 | 0 |
Feb 21 2024 | 3,696.60 | -12.85 | -0.35% | 3,699.50 | 3,701.12 | 3,695.21 | 0 |
Feb 20 2024 | 3,709.45 | 20.29 | 0.55% | 3,699.53 | 3,712.04 | 3,698.38 | 0 |
Feb 16 2024 | 3,689.16 | 39.30 | 1.08% | 3,688.15 | 3,690.80 | 3,681.61 | 0 |
Feb 15 2024 | 3,649.86 | 28.33 | 0.78% | 3,651.53 | 3,658.79 | 3,649.30 | 0 |
Feb 14 2024 | 3,621.53 | -17.76 | -0.49% | 3,616.90 | 3,622.31 | 3,616.26 | 0 |
Feb 13 2024 | 3,639.29 | 26.44 | 0.73% | 3,657.95 | 3,663.90 | 3,638.60 | 0 |
Feb 12 2024 | 3,612.85 | -6.76 | -0.19% | 3,615.69 | 3,616.93 | 3,610.69 | 0 |
Feb 09 2024 | 3,619.61 | 13.15 | 0.36% | 3,616.71 | 3,624.03 | 3,615.60 | 0 |
Feb 08 2024 | 3,606.46 | -4.58 | -0.13% | 3,614.96 | 3,617.53 | 3,605.08 | 0 |
Feb 07 2024 | 3,611.04 | 13.83 | 0.38% | 3,610.37 | 3,615.74 | 3,607.17 | 0 |
Feb 06 2024 | 3,597.21 | 27.12 | 0.76% | 3,591.03 | 3,597.86 | 3,586.14 | 0 |
Feb 05 2024 | 3,570.09 | 0.24 | 0.01% | 3,578.87 | 3,579.98 | 3,568.78 | 0 |
Feb 02 2024 | 3,569.85 | -15.68 | -0.44% | 3,597.67 | 3,601.43 | 3,568.90 | 0 |
Feb 01 2024 | 3,585.53 | -14.61 | -0.41% | 3,577.41 | 3,587.66 | 3,571.26 | 0 |
Jan 31 2024 | 3,600.14 | 31.10 | 0.87% | 3,582.86 | 3,603.67 | 3,579.29 | 0 |
Jan 30 2024 | 3,569.04 | -19.91 | -0.55% | 3,576.52 | 3,578.51 | 3,566.86 | 0 |
Jan 29 2024 | 3,588.95 | 42.93 | 1.21% | 3,587.17 | 3,589.87 | 3,584.51 | 0 |