Indicators

Dow Inc (NY: DOW )

57.60 -1.31 (-2.22%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.05	53.55		53.26	9,034,171	-0.28(-0.52%)
Jan 28, 2022	54.13	54.48	52.67	53.54	7,818,888	-0.12(-0.23%)
Jan 27, 2022	52.38	54.65	52.38	53.66	13,112,538	+2.64(+5.17%)
Jan 26, 2022	51.21	51.94	50.51	51.02	6,868,052	+0.04(+0.07%)
Jan 25, 2022	49.84	51.16	48.72	50.99	6,327,831	+0.50(+0.99%)
Jan 24, 2022	49.67	50.66	48.69	50.49	9,950,688	-0.09(-0.18%)
Jan 21, 2022	51.43	51.51	50.42	50.58	6,941,408	-0.97(-1.89%)
Jan 20, 2022	53.41	53.55	51.51	51.55	6,464,276	-1.81(-3.39%)
Jan 19, 2022	54.18	54.32	52.96	53.36	4,878,680	-0.32(-0.60%)
Jan 18, 2022	54.18	54.52	53.12	53.68	5,379,645	-0.48(-0.89%)
Jan 14, 2022				54.16	0	+0.71(+1.33%)
Jan 13, 2022	52.88	53.70	52.79	53.45	5,025,107	+0.61(+1.15%)
Jan 12, 2022	53.06	53.63	52.51	52.84	4,194,555	+0.07(+0.14%)
Jan 11, 2022	52.65	53.03	52.08	52.77	6,425,407	+0.70(+1.34%)
Jan 10, 2022	52.47	52.88	51.70	52.07	6,216,887	-0.62(-1.18%)
Jan 07, 2022	52.28	53.07	52.10	52.70	5,196,103	+0.77(+1.48%)
Jan 06, 2022	52.15	52.48	51.04	51.93	6,526,402	-0.10(-0.19%)
Jan 05, 2022	52.42	53.13	52.00	52.03	7,507,826	-0.05(-0.10%)
Jan 04, 2022	51.05	52.34	50.91	52.08	10,166,339	+1.37(+2.71%)

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.