ADOWE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 3,486.73 | -12.98 | -0.37% | 3,485.26 | 3,490.66 | 3,475.09 | 0 |
Jul 25 2024 | 3,499.71 | -111.35 | -3.08% | 3,522.07 | 3,524.01 | 3,497.63 | 0 |
Jul 24 2024 | 3,611.06 | -0.20 | -0.01% | 3,599.92 | 3,616.26 | 3,598.23 | 0 |
Jul 23 2024 | 3,611.26 | 30.93 | 0.86% | 3,597.08 | 3,614.65 | 3,596.60 | 0 |
Jul 22 2024 | 3,580.33 | -33.85 | -0.94% | 3,586.10 | 3,587.14 | 3,579.16 | 0 |
Jul 19 2024 | 3,614.18 | -36.56 | -1.00% | 3,616.65 | 3,620.99 | 3,609.93 | 0 |
Jul 18 2024 | 3,650.74 | -46.16 | -1.25% | 3,650.29 | 3,653.88 | 3,645.28 | 0 |
Jul 17 2024 | 3,696.90 | 7.30 | 0.20% | 3,698.79 | 3,705.77 | 3,694.99 | 0 |
Jul 16 2024 | 3,689.60 | -14.55 | -0.39% | 3,690.89 | 3,691.90 | 3,684.86 | 0 |
Jul 15 2024 | 3,704.15 | -8.17 | -0.22% | 3,710.31 | 3,711.04 | 3,700.38 | 0 |
Jul 12 2024 | 3,712.32 | -21.72 | -0.58% | 3,708.07 | 3,720.96 | 3,702.06 | 0 |
Jul 11 2024 | 3,734.04 | 62.56 | 1.70% | 3,710.81 | 3,739.14 | 3,695.61 | 0 |
Jul 10 2024 | 3,671.48 | 0.23 | 0.01% | 3,677.42 | 3,677.87 | 3,671.33 | 0 |
Jul 09 2024 | 3,671.25 | 33.59 | 0.92% | 3,673.54 | 3,676.77 | 3,670.10 | 0 |
Jul 08 2024 | 3,637.66 | -2.04 | -0.06% | 3,635.96 | 3,639.62 | 3,629.87 | 0 |
Jul 05 2024 | 3,639.70 | 36.56 | 1.01% | 3,640.89 | 3,642.95 | 3,634.91 | 0 |
Jul 03 2024 | 3,603.14 | 5.45 | 0.15% | 3,609.13 | 3,611.90 | 3,598.18 | 0 |
Jul 02 2024 | 3,597.69 | 9.27 | 0.26% | 3,600.70 | 3,605.08 | 3,596.54 | 0 |
Jul 01 2024 | 3,588.42 | 1.51 | 0.04% | 3,584.60 | 3,589.09 | 3,578.48 | 0 |
Jun 28 2024 | 3,586.91 | 11.90 | 0.33% | 3,591.48 | 3,599.47 | 3,586.01 | 0 |
Jun 27 2024 | 3,575.01 | -14.64 | -0.41% | 3,580.89 | 3,584.55 | 3,570.39 | 0 |
Jun 26 2024 | 3,589.65 | 14.84 | 0.42% | 3,596.75 | 3,597.61 | 3,586.06 | 0 |
Jun 25 2024 | 3,574.81 | 58.74 | 1.67% | 3,570.79 | 3,580.47 | 3,569.26 | 0 |
Jun 24 2024 | 3,516.07 | -21.49 | -0.61% | 3,517.63 | 3,524.20 | 3,513.18 | 0 |
Jun 21 2024 | 3,537.56 | -28.53 | -0.80% | 3,546.44 | 3,550.28 | 3,534.97 | 0 |
Jun 20 2024 | 3,566.09 | 65.24 | 1.86% | 3,567.23 | 3,571.86 | 3,561.75 | 0 |
Jun 18 2024 | 3,500.85 | 9.79 | 0.28% | 3,497.60 | 3,505.10 | 3,493.48 | 0 |
Jun 17 2024 | 3,491.06 | -35.39 | -1.00% | 3,500.21 | 3,505.07 | 3,489.78 | 0 |
Jun 14 2024 | 3,526.45 | 13.13 | 0.37% | 3,516.34 | 3,537.83 | 3,514.00 | 0 |
Jun 13 2024 | 3,513.32 | 29.87 | 0.86% | 3,494.06 | 3,514.35 | 3,492.23 | 0 |
Jun 12 2024 | 3,483.45 | -30.60 | -0.87% | 3,495.19 | 3,498.00 | 3,478.74 | 0 |
Jun 11 2024 | 3,514.05 | -12.55 | -0.36% | 3,503.83 | 3,520.36 | 3,502.33 | 0 |
Jun 10 2024 | 3,526.60 | 39.83 | 1.14% | 3,519.84 | 3,530.28 | 3,517.85 | 0 |
Jun 07 2024 | 3,486.77 | 13.10 | 0.38% | 3,483.07 | 3,490.01 | 3,475.23 | 0 |
Jun 06 2024 | 3,473.67 | 24.97 | 0.72% | 3,470.80 | 3,477.17 | 3,467.65 | 0 |
Jun 05 2024 | 3,448.70 | -3.54 | -0.10% | 3,446.91 | 3,452.92 | 3,443.41 | 0 |
Jun 04 2024 | 3,452.24 | -12.34 | -0.36% | 3,440.73 | 3,458.59 | 3,438.73 | 0 |
Jun 03 2024 | 3,464.58 | 58.09 | 1.71% | 3,459.40 | 3,472.02 | 3,457.14 | 0 |
May 31 2024 | 3,406.49 | 11.84 | 0.35% | 3,421.88 | 3,421.88 | 3,401.38 | 0 |
May 30 2024 | 3,394.65 | -40.48 | -1.18% | 3,402.32 | 3,403.51 | 3,393.29 | 0 |
May 29 2024 | 3,435.13 | -40.09 | -1.15% | 3,430.77 | 3,439.07 | 3,424.84 | 0 |
May 28 2024 | 3,475.22 | 32.48 | 0.94% | 3,477.37 | 3,481.05 | 3,472.97 | 0 |
May 24 2024 | 3,442.74 | -23.63 | -0.68% | 3,448.04 | 3,450.15 | 3,439.58 | 0 |
May 23 2024 | 3,466.37 | 10.83 | 0.31% | 3,468.17 | 3,470.07 | 3,460.77 | 0 |
May 22 2024 | 3,455.54 | 0.34 | 0.01% | 3,451.36 | 3,459.57 | 3,450.08 | 0 |
May 21 2024 | 3,455.20 | -29.55 | -0.85% | 3,456.33 | 3,459.21 | 3,449.01 | 0 |
May 20 2024 | 3,484.75 | 7.41 | 0.21% | 3,486.43 | 3,489.22 | 3,482.10 | 0 |
May 17 2024 | 3,477.34 | 4.98 | 0.14% | 3,474.94 | 3,481.51 | 3,474.55 | 0 |
May 16 2024 | 3,472.36 | 36.68 | 1.07% | 3,476.27 | 3,479.49 | 3,471.88 | 0 |
May 15 2024 | 3,435.68 | 16.62 | 0.49% | 3,433.68 | 3,439.66 | 3,430.10 | 0 |
May 14 2024 | 3,419.06 | 10.92 | 0.32% | 3,427.08 | 3,432.35 | 3,417.39 | 0 |
May 13 2024 | 3,408.14 | 5.22 | 0.15% | 3,414.36 | 3,416.10 | 3,406.85 | 0 |
May 10 2024 | 3,402.92 | 34.90 | 1.04% | 3,401.62 | 3,406.26 | 3,399.83 | 0 |
May 09 2024 | 3,368.02 | -16.87 | -0.50% | 3,374.77 | 3,379.42 | 3,367.12 | 0 |
May 08 2024 | 3,384.89 | -39.96 | -1.17% | 3,391.38 | 3,393.45 | 3,382.31 | 0 |
May 07 2024 | 3,424.85 | 6.03 | 0.18% | 3,427.54 | 3,432.66 | 3,422.51 | 0 |
May 06 2024 | 3,418.82 | 9.28 | 0.27% | 3,425.19 | 3,426.09 | 3,418.11 | 0 |
May 03 2024 | 3,409.54 | 6.30 | 0.19% | 3,413.54 | 3,417.09 | 3,397.98 | 0 |
May 02 2024 | 3,403.24 | 57.94 | 1.73% | 3,379.99 | 3,403.86 | 3,378.29 | 0 |
May 01 2024 | 3,345.30 | -13.35 | -0.40% | 3,347.26 | 3,347.75 | 3,341.18 | 0 |
Apr 30 2024 | 3,358.65 | 48.40 | 1.46% | 3,366.46 | 3,368.70 | 3,351.74 | 0 |
Apr 29 2024 | 3,310.25 | 12.45 | 0.38% | 3,324.02 | 3,328.84 | 3,309.85 | 0 |