Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATDOWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 275.19 | -0.42 | -0.15% | 274.98 | 276.44 | 273.72 | 0 |
| Apr 24 2024 | 275.61 | -0.08 | -0.03% | 274.91 | 276.14 | 274.87 | 0 |
| Apr 23 2024 | 275.69 | 3.88 | 1.43% | 273.10 | 276.05 | 272.79 | 0 |
| Apr 22 2024 | 271.81 | 0.75 | 0.28% | 271.35 | 272.52 | 269.78 | 0 |
| Apr 19 2024 | 271.06 | 0.14 | 0.05% | 269.43 | 271.18 | 268.32 | 0 |
| Apr 18 2024 | 270.92 | 2.64 | 0.98% | 270.31 | 271.03 | 268.86 | 0 |
| Apr 17 2024 | 268.28 | 1.66 | 0.62% | 267.51 | 269.38 | 266.59 | 0 |
| Apr 16 2024 | 266.62 | -3.00 | -1.11% | 266.80 | 268.26 | 265.76 | 0 |
| Apr 15 2024 | 269.62 | -1.87 | -0.69% | 272.25 | 272.58 | 269.26 | 0 |
| Apr 12 2024 | 271.49 | -1.47 | -0.54% | 273.73 | 275.23 | 270.98 | 0 |
| Apr 11 2024 | 272.96 | -2.28 | -0.83% | 274.91 | 276.05 | 272.22 | 0 |
| Apr 10 2024 | 275.24 | -2.15 | -0.78% | 279.16 | 280.03 | 273.58 | 0 |
| Apr 09 2024 | 277.39 | -1.00 | -0.36% | 276.87 | 278.97 | 276.79 | 0 |
| Apr 08 2024 | 278.39 | 3.56 | 1.30% | 275.35 | 278.41 | 275.17 | 0 |
| Apr 05 2024 | 274.83 | -1.93 | -0.70% | 274.23 | 275.02 | 272.65 | 0 |
| Apr 04 2024 | 276.76 | 3.57 | 1.31% | 275.02 | 277.07 | 274.60 | 0 |
| Apr 03 2024 | 273.19 | 1.28 | 0.47% | 269.43 | 273.73 | 269.22 | 0 |
| Apr 02 2024 | 271.91 | 1.22 | 0.45% | 272.82 | 273.42 | 271.91 | 0 |
| Apr 01 2024 | 270.69 | -1.66 | -0.61% | 272.00 | 272.03 | 270.66 | 0 |
| Mar 28 2024 | 272.35 | 0.71 | 0.26% | 271.69 | 272.48 | 271.14 | 0 |
| Mar 27 2024 | 271.64 | 1.07 | 0.40% | 269.97 | 272.08 | 269.73 | 0 |
| Mar 26 2024 | 270.57 | 0.44 | 0.16% | 270.26 | 270.85 | 269.42 | 0 |
| Mar 25 2024 | 270.13 | 0.67 | 0.25% | 269.66 | 270.53 | 268.72 | 0 |
| Mar 22 2024 | 269.46 | -0.07 | -0.03% | 268.82 | 270.55 | 268.26 | 0 |
| Mar 21 2024 | 269.53 | 3.02 | 1.13% | 268.84 | 270.97 | 268.53 | 0 |
| Mar 20 2024 | 266.51 | -0.53 | -0.20% | 267.22 | 267.29 | 264.66 | 0 |
| Mar 19 2024 | 267.04 | 0.68 | 0.26% | 265.57 | 267.04 | 264.84 | 0 |
| Mar 18 2024 | 266.36 | 1.57 | 0.59% | 264.82 | 266.62 | 264.71 | 0 |
| Mar 15 2024 | 264.79 | 1.89 | 0.72% | 262.51 | 265.55 | 262.07 | 0 |
| Mar 14 2024 | 262.90 | -1.96 | -0.74% | 265.22 | 265.51 | 261.62 | 0 |
| Mar 13 2024 | 264.86 | 3.29 | 1.26% | 261.86 | 265.27 | 261.86 | 0 |
| Mar 12 2024 | 261.57 | 0.84 | 0.32% | 261.27 | 263.19 | 261.01 | 0 |
| Mar 11 2024 | 260.73 | -2.39 | -0.91% | 263.43 | 263.91 | 259.62 | 0 |
| Mar 08 2024 | 263.12 | -1.27 | -0.48% | 263.82 | 264.82 | 262.44 | 0 |
| Mar 07 2024 | 264.39 | 0.29 | 0.11% | 262.37 | 264.84 | 261.75 | 0 |
| Mar 06 2024 | 264.10 | 2.19 | 0.84% | 262.06 | 264.67 | 261.98 | 0 |
| Mar 05 2024 | 261.91 | 0.77 | 0.29% | 260.12 | 262.58 | 259.55 | 0 |
| Mar 04 2024 | 261.14 | 0.66 | 0.25% | 261.30 | 261.63 | 259.74 | 0 |
| Mar 01 2024 | 260.48 | 1.43 | 0.55% | 260.37 | 261.64 | 259.30 | 0 |
| Feb 29 2024 | 259.05 | -8.09 | -3.03% | 259.37 | 260.24 | 257.79 | 0 |
| Feb 28 2024 | 267.14 | -1.47 | -0.55% | 266.99 | 267.42 | 266.25 | 0 |
| Feb 27 2024 | 268.61 | 1.80 | 0.67% | 266.82 | 268.61 | 266.37 | 0 |
| Feb 26 2024 | 266.81 | 0.34 | 0.13% | 266.39 | 267.65 | 266.01 | 0 |
| Feb 23 2024 | 266.47 | -1.86 | -0.69% | 267.40 | 267.60 | 265.88 | 0 |
| Feb 22 2024 | 268.33 | 1.41 | 0.53% | 271.10 | 271.38 | 267.82 | 0 |
| Feb 21 2024 | 266.92 | 0.50 | 0.19% | 265.61 | 267.90 | 265.29 | 0 |
| Feb 20 2024 | 266.42 | -0.75 | -0.28% | 264.82 | 266.77 | 264.70 | 0 |
| Feb 16 2024 | 267.17 | 3.56 | 1.35% | 266.53 | 267.92 | 265.65 | 0 |
| Feb 15 2024 | 263.61 | 0.61 | 0.23% | 264.58 | 265.02 | 263.27 | 0 |
| Feb 14 2024 | 263.00 | -0.22 | -0.08% | 263.63 | 264.65 | 262.58 | 0 |
| Feb 13 2024 | 263.22 | -3.61 | -1.35% | 265.85 | 267.37 | 262.71 | 0 |
| Feb 12 2024 | 266.83 | 2.49 | 0.94% | 265.75 | 266.94 | 264.48 | 0 |
| Feb 09 2024 | 264.34 | 1.01 | 0.38% | 263.91 | 264.57 | 262.72 | 0 |
| Feb 08 2024 | 263.33 | -0.88 | -0.33% | 263.38 | 264.25 | 262.27 | 0 |
| Feb 07 2024 | 264.21 | -4.02 | -1.50% | 266.74 | 267.86 | 263.74 | 0 |
| Feb 06 2024 | 268.23 | 1.14 | 0.43% | 267.88 | 268.67 | 266.39 | 0 |
| Feb 05 2024 | 267.09 | -3.36 | -1.24% | 271.34 | 271.38 | 266.61 | 0 |
| Feb 02 2024 | 270.45 | -1.45 | -0.53% | 272.97 | 274.37 | 270.24 | 0 |
| Feb 01 2024 | 271.90 | -0.95 | -0.35% | 271.59 | 274.19 | 271.37 | 0 |
| Jan 31 2024 | 272.85 | -0.16 | -0.06% | 272.15 | 273.73 | 270.92 | 0 |
| Jan 30 2024 | 273.01 | 1.48 | 0.55% | 271.83 | 273.58 | 271.83 | 0 |
| Jan 29 2024 | 271.53 | -2.33 | -0.85% | 272.88 | 273.02 | 270.98 | 0 |
