Indicators

Dow Inc (NY: DOW )

57.76 +0.84 (+1.48%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.12	46.72	44.20	44.32	10,416,117	-2.12(-4.56%)
Jan 28, 2021	46.18	46.84	45.26	46.44	6,811,019	-0.01(-0.02%)
Jan 27, 2021	46.66	47.04	44.97	46.45	7,356,179	-1.15(-2.42%)
Jan 26, 2021	49.44	49.75	47.57	47.60	3,580,933	-1.27(-2.60%)
Jan 25, 2021	48.56	49.04	47.53	48.87	4,311,951	-0.23(-0.47%)
Jan 22, 2021	48.67	49.35	48.57	49.11	3,069,893	-0.05(-0.10%)
Jan 21, 2021	49.97	50.19	48.94	49.16	4,029,819	-0.86(-1.72%)
Jan 20, 2021	49.42	50.07	48.87	50.02	4,358,944	+0.87(+1.77%)
Jan 19, 2021	49.33	49.70	48.11	49.15	5,759,154	+0.20(+0.42%)
Jan 15, 2021	50.06	50.23	48.79	48.94	7,837,087	-2.00(-3.92%)
Jan 14, 2021	51.42	51.67	50.74	50.94	4,189,684	-0.32(-0.63%)
Jan 13, 2021	51.88	52.36	50.95	51.27	3,789,224	-0.86(-1.65%)
Jan 12, 2021	50.66	52.27	50.39	52.13	7,300,938	+1.86(+3.70%)
Jan 11, 2021	49.28	50.34	48.89	50.27	4,043,613	+0.56(+1.12%)
Jan 08, 2021	49.85	50.27	49.32	49.71	4,758,177	-0.26(-0.51%)
Jan 07, 2021	50.39	51.04	49.62	49.97	5,195,543	+0.07(+0.14%)
Jan 06, 2021	48.64	50.57	48.29	49.90	7,266,948	+2.25(+4.71%)
Jan 05, 2021	46.24	47.97	46.12	47.65	3,637,404	+1.50(+3.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.