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 (%)
Nov 30, 2020	46.88	46.97	45.09	45.27	10,258,008	-2.04(-4.31%)
Nov 27, 2020	47.75	47.87	46.98	47.31	3,334,061	-0.28(-0.59%)
Nov 25, 2020	48.45	48.45	47.37	47.59	4,930,462	-1.10(-2.25%)
Nov 24, 2020	48.07	49.07	47.75	48.69	5,266,177	+1.51(+3.20%)
Nov 23, 2020	46.62	47.48	46.62	47.18	5,408,076	+1.02(+2.21%)
Nov 20, 2020	46.45	46.74	45.78	46.16	3,404,987	-0.51(-1.10%)
Nov 19, 2020	46.31	46.80	45.48	46.67	4,165,819	+0.03(+0.07%)
Nov 18, 2020	46.09	47.47	45.99	46.64	6,998,747	+0.69(+1.51%)
Nov 17, 2020	44.84	46.02	44.56	45.95	5,673,001	+0.46(+1.02%)
Nov 16, 2020	45.16	45.49	43.98	45.49	4,830,257	+1.65(+3.77%)
Nov 13, 2020	42.40	43.97	42.34	43.83	4,129,783	+0.78(+1.82%)
Nov 12, 2020	43.64	43.92	42.63	43.05	4,111,453	-0.99(-2.24%)
Nov 11, 2020	45.12	45.21	43.87	44.03	4,882,622	-1.05(-2.34%)
Nov 10, 2020	44.14	45.29	43.92	45.09	7,287,881	+1.13(+2.57%)
Nov 09, 2020	43.86	45.70	43.47	43.96	10,913,846	+3.28(+8.07%)
Nov 06, 2020	41.52	42.02	40.51	40.68	3,629,908	-0.62(-1.51%)
Nov 05, 2020	39.56	41.71	39.54	41.30	5,041,039	+2.13(+5.43%)
Nov 04, 2020	40.44	40.77	39.01	39.18	5,382,151	-1.92(-4.68%)
Nov 03, 2020	40.69	41.35	40.20	41.10	3,900,106	+0.77(+1.90%)

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.