Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOLQ24 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 5,434.00 | -27.50 | -0.50% | 5,448.50 | 5,472.00 | 5,415.50 | 253,880 |
| Jul 15 2024 | 5,461.50 | 18.00 | 0.33% | 5,466.00 | 5,488.00 | 5,441.00 | 143,530 |
| Jul 12 2024 | 5,443.50 | -7.50 | -0.14% | 5,429.50 | 5,477.50 | 5,427.50 | 220,870 |
| Jul 11 2024 | 5,451.00 | 21.00 | 0.39% | 5,420.00 | 5,466.00 | 5,382.50 | 280,720 |
| Jul 10 2024 | 5,430.00 | -5.00 | -0.09% | 5,421.50 | 5,439.00 | 5,384.50 | 236,520 |
| Jul 09 2024 | 5,435.00 | -54.50 | -0.99% | 5,484.00 | 5,491.50 | 5,424.50 | 171,340 |
| Jul 08 2024 | 5,489.50 | 14.50 | 0.26% | 5,476.00 | 5,509.00 | 5,471.00 | 185,085 |
| Jul 05 2024 | 5,475.00 | -24.00 | -0.44% | 5,483.00 | 5,550.00 | 5,472.00 | 227,680 |
| Jul 04 2024 | 5,499.00 | -70.00 | -1.26% | 5,521.50 | 5,527.00 | 5,483.00 | 191,935 |
| Jul 03 2024 | 5,569.00 | -128.00 | -2.25% | 5,680.50 | 5,685.50 | 5,557.50 | 342,865 |
| Jul 02 2024 | 5,697.00 | 22.00 | 0.39% | 5,673.00 | 5,716.50 | 5,646.50 | 391,300 |
| Jul 01 2024 | 5,675.00 | 64.50 | 1.15% | 5,595.50 | 5,682.50 | 5,585.00 | 379,230 |
| Jun 28 2024 | 5,610.50 | 83.50 | 1.51% | 5,514.00 | 5,618.50 | 5,502.50 | 430,505 |
| Jun 27 2024 | 5,527.00 | -25.00 | -0.45% | 5,540.00 | 5,558.00 | 5,480.00 | 121,385 |
| Jun 26 2024 | 5,552.00 | 72.50 | 1.32% | 5,487.50 | 5,554.00 | 5,486.00 | 31,885 |
| Jun 25 2024 | 5,479.50 | 67.50 | 1.25% | 5,433.00 | 5,479.50 | 5,430.00 | 13,195 |
| Jun 24 2024 | 5,412.00 | -40.00 | -0.73% | 5,451.50 | 5,451.50 | 5,405.00 | 7,485 |
| Jun 21 2024 | 5,452.00 | -28.00 | -0.51% | 5,459.00 | 5,476.00 | 5,452.00 | 1,510 |
| Jun 20 2024 | 5,480.00 | 22.00 | 0.40% | 5,425.00 | 5,485.00 | 5,425.00 | 3,010 |
| Jun 19 2024 | 5,458.00 | -3.00 | -0.05% | 5,461.00 | 5,499.00 | 5,458.00 | 8,500 |
| Jun 18 2024 | 5,461.00 | 15.00 | 0.28% | 5,440.00 | 5,461.00 | 5,425.00 | 12,480 |
| Jun 17 2024 | 5,446.00 | 51.00 | 0.95% | 5,418.00 | 5,449.00 | 5,418.00 | 7,540 |
| Jun 14 2024 | 5,395.00 | -9.00 | -0.17% | 5,385.50 | 5,395.00 | 5,385.50 | 25 |
| Jun 13 2024 | 5,404.00 | -42.50 | -0.78% | 5,440.00 | 5,440.00 | 5,404.00 | 10 |
| Jun 12 2024 | 5,446.50 | 38.00 | 0.70% | 5,425.00 | 5,450.00 | 5,425.00 | 6,940 |
| Jun 11 2024 | 5,408.50 | 0.00 | 0.00% | 5,408.50 | 5,408.50 | 5,408.50 | 0 |
| Jun 10 2024 | 5,408.50 | 123.50 | 2.34% | 5,408.50 | 5,408.50 | 5,408.50 | 15 |
| Jun 07 2024 | 5,285.00 | 0.00 | 0.00% | 5,285.00 | 5,285.00 | 5,285.00 | 0 |
| Jun 06 2024 | 5,285.00 | -34.50 | -0.65% | 5,285.00 | 5,285.00 | 5,285.00 | 3,000 |
| Jun 05 2024 | 5,319.50 | 13.50 | 0.25% | 5,302.50 | 5,320.00 | 5,302.00 | 50 |
| Jun 04 2024 | 5,306.00 | 30.00 | 0.57% | 5,306.00 | 5,306.00 | 5,306.00 | 15 |
| Jun 03 2024 | 5,276.00 | -11.00 | -0.21% | 5,308.00 | 5,308.00 | 5,276.00 | 1,405 |
