DOW Index Price History Breakdown

DJI -  USA Index  

 31,257  4.04  0.0129%

DOW Index price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of DOW is  31,257 , as last reported on the 20th of May, with the highest price reaching  31,516  and the lowest price hitting  31,249  during the day.
DOW secures Sharpe Ratio (or Efficiency) of -0.0788, which denotes the index had -0.0788% of return per unit of volatility over the last 3 months. Macroaxis approach towards predicting the risk of any index is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. DOW exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away.
  
Refresh

DOW May 20, 2022 Index Price Synopsis

DOW Accumulation Distribution 783,525 
DOW Price Rate Of Daily Change 1.00 
DOW Price Action Indicator(123.20) 
DOW Price Daily Balance Of Power 0.02 
Share Download
When benchmark price declines in a down market, there may be an uptick in DOW price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use DOW intraday prices and daily technical indicators to check the level of noise trading in DOW and then apply it to test your longer-term investment strategies against DOW.

DOW Index Price History Chart

There are several ways to analyze DOW price data. The simplest method is using a basic DOW candlestick price chart, which shows DOW price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMarch 29, 202235294.19
90 Days Lowest PriceMay 19, 202231253.13

DOW Index Price History Data

The price series of DOW for the period between Sat, Feb 19, 2022 and Fri, May 20, 2022 has a statistical range of 4041.06 with a coefficient of variation of 2.99. The daily prices for the period are distributed with arithmetic mean of 33774.84. The median price for the last 90 days is 34049.46.
OpenHighLowCloseVolume
05/20/2022 31,427  31,516  31,249  31,257  92,557,397 
05/19/2022 31,263  31,569  31,016  31,253  517,189,200 
05/18/2022 32,469  32,469  31,394  31,490  465,059,200 
05/17/2022 32,427  32,689  32,308  32,655  389,313,700 
05/16/2022 32,152  32,514  31,928  32,223  332,699,700 
05/13/2022 31,964  32,276  31,863  32,197  388,523,800 
05/12/2022 31,699  31,906  31,228  31,730  544,238,000 
05/11/2022 32,123  32,579  31,799  31,834  458,460,400 
05/10/2022 32,504  32,752  31,888  32,161  440,668,100 
05/09/2022 32,685  32,685  32,122  32,246  475,106,900 
05/06/2022 32,774  33,056  32,475  32,899  418,136,900 
05/05/2022 33,854  33,854  32,685  32,998  448,418,900 
05/04/2022 33,172  34,118  33,022  34,061  412,374,200 
05/03/2022 33,086  33,342  32,915  33,129  364,422,700 
05/02/2022 32,978  33,225  32,450  33,062  453,388,600 
04/29/2022 33,787  33,920  32,917  32,977  501,563,500 
04/28/2022 33,426  34,055  33,248  33,916  451,595,500 
04/27/2022 33,451  33,697  33,109  33,302  456,285,600 
04/26/2022 33,907  33,910  33,237  33,240  403,703,200 
04/25/2022 33,732  34,106  33,323  34,049  417,998,800 
04/22/2022 34,727  34,727  33,773  33,811  373,278,900 
04/21/2022 35,259  35,492  34,724  34,793  366,385,400 
04/20/2022 34,963  35,315  34,963  35,161  337,616,600 
04/19/2022 34,395  34,983  34,395  34,911  296,353,300 
04/18/2022 34,411  34,618  34,279  34,412  264,111,400 
04/14/2022 34,628  34,889  34,438  34,451  353,682,600 
04/13/2022 34,167  34,598  34,141  34,565  313,630,600 
04/12/2022 34,413  34,670  34,103  34,220  333,507,900 
04/11/2022 34,630  34,701  34,272  34,308  336,626,200 
04/08/2022 34,569  34,908  34,486  34,721  301,750,700 
04/07/2022 34,439  34,706  34,191  34,584  324,812,000 
04/06/2022 34,520  34,610  34,277  34,497  386,247,200 
04/05/2022 34,876  35,112  34,566  34,641  308,898,100 
04/04/2022 34,800  34,941  34,619  34,922  317,557,900 
04/01/2022 34,741  34,848  34,538  34,818  346,813,600 
03/31/2022 35,202  35,202  34,678  34,678  433,397,300 
03/30/2022 35,274  35,361  35,059  35,229  324,668,000 
03/29/2022 35,114  35,370  35,030  35,294  355,051,900 
03/28/2022 34,833  34,958  34,552  34,956  302,859,600 
03/25/2022 34,702  34,943  34,632  34,861  287,067,500 
03/24/2022 34,407  34,712  34,358  34,708  324,865,700 
03/23/2022 34,749  34,749  34,353  34,358  349,592,600 
03/22/2022 34,583  34,882  34,583  34,807  368,547,900 
03/21/2022 34,670  34,808  34,342  34,553  408,489,000 
03/18/2022 34,467  34,755  34,280  34,755  627,893,600 
03/17/2022 33,995  34,481  33,896  34,481  339,473,800 
03/16/2022 33,654  34,074  33,391  34,063  430,180,000 
03/15/2022 32,989  33,621  32,989  33,544  394,820,400 
03/14/2022 33,000  33,396  32,818  32,945  394,944,700 
03/11/2022 33,280  33,516  32,915  32,944  369,478,600 
03/10/2022 33,107  33,237  32,820  33,174  399,476,600 
03/09/2022 32,860  33,457  32,860  33,286  421,550,900 
03/08/2022 32,885  33,403  32,579  32,633  553,748,200 
03/07/2022 33,580  33,580  32,806  32,817  488,398,300 
03/04/2022 33,655  33,655  33,254  33,615  412,932,700 
03/03/2022 33,973  34,179  33,642  33,795  369,873,200 
03/02/2022 33,380  34,014  33,380  33,891  402,813,900 
03/01/2022 33,813  33,849  33,108  33,295  441,789,100 
02/28/2022 33,871  33,964  33,469  33,893  451,814,400 
02/25/2022 33,277  34,096  33,277  34,059  421,167,800 
02/24/2022 32,320  33,269  32,283  33,224  593,186,400 

About DOW Index history

DOW investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for DOW is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in DOW will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing DOW historical stock prices may prove useful in developing a viable investing in DOW

DOW Index Technical Analysis

DOW technical index analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of DOW technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of DOW trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Competition Analyzer Now

   

Competition Analyzer

Analyze and compare many basic indicators for a group of related or unrelated entities
All  Next Launch Module

DOW Technical Drivers

DOW May 20, 2022 Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for DOW stock's direction in advance. Along with the technical and fundamental analysis of DOW Index historical price patterns, it is also worthwhile for investors to track various predictive indicators of DOW to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance(0.16)
Mean Deviation1.03
Coefficient Of Variation(831.49)
Standard Deviation1.35
Variance1.81
Maximum Drawdown6.38
Value At Risk(2.77)
Potential Upside1.85
Skewness(0.27)
Kurtosis0.0889
Cycle Indicators
Math Operators
Math Transform
Momentum Indicators
Overlap Studies
Pattern Recognition
Price Transform
Statistic Functions
Volatility Indicators
Volume Indicators
Check out Your Current Watchlist. Note that the DOW information on this page should be used as a complementary analysis to other DOW's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio File Import module to quickly import all of your third-party portfolios from your local drive in csv format.

Other Tools for DOW Index

When running DOW price analysis, check to measure DOW's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy DOW is operating at the current time. Most of DOW's value examination focuses on studying past and present price action to predict the probability of DOW's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move DOW's price. Additionally, you may evaluate how the addition of DOW to your portfolios can decrease your overall portfolio volatility.
Money Managers
Screen money managers from public funds and ETFs managed around the world
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Probability Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Go