First Trust Dow (FDN) Historical Prices & Data

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

NYSE

Currency in USD

287.65

+0.07 (+0.02%)

Closed

Oct 20, 2026

Day's Range

284.68

288.73

52 wk Range

224.47

302.79

Historical Data

Time	Open	High	Low	Close	Volume
Jul 21, 2026	270.67	271.41	268.98	269.82	259.65K
Jul 22, 2026	269.23	269.23	264.69	264.79	264.28K
Jul 23, 2026	260.63	261.66	256.12	258.00	367.61K
Jul 24, 2026	258.85	261.04	257.63	259.14	1.18M
Jul 27, 2026	263.60	265.35	262.04	264.04	174.50K
Jul 28, 2026	264.54	268.89	262.23	268.23	211.34K
Jul 29, 2026	267.75	273.78	267.28	267.76	563.25K
Jul 30, 2026	264.59	268.10	263.98	267.85	706.25K
Jul 31, 2026	271.69	275.34	270.76	274.79	428.92K
Aug 3, 2026	277.37	283.87	277.37	282.85	449.91K

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 20, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup