DOW Historical Price Analysis

 Time Horizon     30 Days    Login   to change

Performance History


Highest PriceMarch 12, 201825178.61
Lowest PricMarch 25, 201823108.51
The price series of DOW for the period between Mon, Feb 26, 2018 and Fri, Apr 27, 2018 has a statistical range of 25007.03 with a coefficient of variation of 47.73. The daily prices for the period are distributed with arithmetic mean of 19873.64. The median price for the last 30 days is 24189.45
OpenHighLowCloseVolume
04/26/2018 24,129  24,402  24,129  24,322  390,362,226 
04/25/2018 24,070  24,146  23,823  24,084  437,103,293 
04/24/2018 24,580  24,580  23,829  24,024  468,175,686 
04/23/2018 24,488  24,537  24,329  24,449  351,034,918 
04/21/2018 24,665  24,261  24,665  24,261  1.00 
04/20/2018 24,657  24,678  24,375  24,463  537,769,284 
04/19/2018 24,711  24,762  24,557  24,665  381,114,870 
04/18/2018 24,821  24,833  24,721  24,748  302,026,350 
04/17/2018 24,682  24,859  24,682  24,787  342,409,606 
04/16/2018 24,483  24,675  24,480  24,573  305,067,042 
04/14/2018 24,483  24,237  24,483  24,237  1.00 
04/13/2018 24,583  24,646  24,244  24,360  331,885,760 
04/12/2018 24,303  24,592  24,303  24,483  336,126,213 
04/11/2018 24,274  24,367  24,151  24,189  286,362,392 
04/10/2018 24,199  24,511  24,199  24,408  368,588,468 
04/09/2018 24,038  24,373  23,955  23,979  380,794,022 
04/07/2018 24,505  23,360  24,505  23,360  1.00 
04/06/2018 24,374  24,434  23,738  23,933  395,985,226 
04/05/2018 24,314  24,622  24,314  24,505  347,788,143 
04/04/2018 23,654  24,309  23,523  24,264  388,535,142 
04/03/2018 23,698  24,044  23,664  24,033  393,399,468 
04/02/2018 24,077  24,124  23,345  23,644  509,823,310 
03/31/2018 23,848  24,358  23,848  24,103  1.00 
03/29/2018 23,949  24,314  23,928  24,103  463,547,600 
03/28/2018 23,883  24,092  23,729  23,848  530,035,300 
03/27/2018 24,277  24,446  23,709  23,858  524,484,300 
03/26/2018 23,826  24,232  23,741  24,203  479,539,900 
03/25/2018 23,958  23,109  23,958  23,109  1.00 
03/23/2018 23,995  24,108  23,509  23,533  482,550,600 
03/22/2018 24,526  24,526  23,939  23,958  439,276,800 
03/21/2018 24,723  24,978  24,655  24,682  343,232,200 
03/20/2018 24,651  24,804  24,651  24,727  342,512,600 
03/19/2018 24,894  24,894  24,453  24,611  377,993,100 
03/18/2018 24,874  25,019  24,874  24,947  1.00 
03/16/2018 24,877  25,031  24,857  24,947  654,243,600 
03/15/2018 24,837  25,054  24,753  24,874  316,306,400 
03/14/2018 25,087  25,130  24,669  24,758  356,832,300 
03/13/2018 25,258  25,376  24,948  25,007  447,875,700 
03/12/2018 25,372  25,449  25,152  25,179  362,575,200 

Fix Your Portfolios

Generate Thematic Alternatives
Fix your portfolio
By capturing your risk tolerance and investment horizon Macroaxis technology of instant portfolio optimization will compute exactly how much risk is acceptable for your desired return expectations when you add DOW to your portfolio

BATS Exchange Efficient Frontier

Diversify in USA Market
The main assumption in equity investing is that a higher degree of volatility (or risk) means a higher potential (or expected) return on investment. Conversely, investors who take on a low degree of risk have a low expection for return.
Diversify Portfolios
You can create optimal portfolios in USA market or optimize your existing portfolio in one of two ways: 1) For any level of risk, select the one which has the highest expected return. 2) For any expected return, select the one which has the lowest volatility.
Diversify Portfolios
See also Your Current Watchlist. Please also try Balance Of Power module to check stock momentum by analyzing balance of power indicator and other technical ratios.