Indicators

Dow Inc (NY: DOW )

57.76 +0.84 (+1.48%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.08	33.01	31.02	32.94	12,612,095	+0.70(+2.17%)
Feb 27, 2020	33.69	33.80	32.20	32.24	12,276,239	-2.28(-6.61%)
Feb 26, 2020	35.65	35.99	34.50	34.52	8,068,579	-0.72(-2.05%)
Feb 25, 2020	37.29	37.31	34.95	35.25	6,894,446	-1.84(-4.95%)
Feb 24, 2020	37.38	37.72	36.73	37.08	6,328,370	-1.65(-4.26%)
Feb 21, 2020	38.96	39.11	38.56	38.73	4,953,900	-0.37(-0.94%)
Feb 20, 2020	38.11	39.14	38.04	39.10	5,180,156	+0.96(+2.52%)
Feb 19, 2020	38.35	38.73	38.02	38.14	7,038,887	-0.14(-0.38%)
Feb 18, 2020	38.65	38.91	37.88	38.29	4,481,949	-0.71(-1.83%)
Feb 14, 2020	38.90	39.25	38.80	39.00	3,998,857	+0.26(+0.68%)
Feb 13, 2020	39.22	39.29	38.51	38.73	4,118,197	-0.87(-2.19%)
Feb 12, 2020	39.85	40.39	39.29	39.60	3,695,462	+0.47(+1.21%)
Feb 11, 2020	38.93	40.11	38.89	39.13	4,620,415	+0.48(+1.24%)
Feb 10, 2020	38.33	39.07	38.33	38.65	3,102,785	+0.13(+0.33%)
Feb 07, 2020	38.93	38.93	38.05	38.52	4,741,169	-0.94(-2.38%)
Feb 06, 2020	39.78	39.83	38.94	39.46	7,462,626	-0.33(-0.83%)
Feb 05, 2020	39.20	39.89	38.91	39.78	6,736,888	+1.25(+3.25%)
Feb 04, 2020	38.21	38.80	38.04	38.53	6,591,556	+1.05(+2.80%)

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.