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 (%)
Feb 26, 2021	52.54	52.72	50.77	51.21	7,411,284	-1.76(-3.33%)
Feb 25, 2021	53.95	54.26	52.79	52.98	3,773,363	-1.42(-2.60%)
Feb 24, 2021	52.95	54.64	52.90	54.39	5,465,249	+1.34(+2.53%)
Feb 23, 2021	53.58	53.78	52.53	53.05	4,856,256	-0.31(-0.58%)
Feb 22, 2021	51.77	53.43	51.41	53.36	6,641,319	+1.78(+3.46%)
Feb 19, 2021	49.32	51.69	49.32	51.57	4,727,264	+2.42(+4.92%)
Feb 18, 2021	49.79	50.10	48.76	49.16	3,642,927	-0.84(-1.67%)
Feb 17, 2021	50.03	50.31	49.20	49.99	3,837,998	-0.18(-0.36%)
Feb 16, 2021	50.30	50.69	49.99	50.17	4,768,957	+0.51(+1.03%)
Feb 12, 2021	49.16	49.76	49.06	49.66	2,312,637	+0.41(+0.83%)
Feb 11, 2021	49.37	49.48	48.41	49.25	2,724,161	+0.00(+0.00%)
Feb 10, 2021	48.68	49.86	48.23	49.25	4,041,802	+0.91(+1.89%)
Feb 09, 2021	49.11	49.12	48.14	48.34	4,928,361	-0.64(-1.31%)
Feb 08, 2021	49.32	49.75	48.86	48.98	2,977,946	+0.09(+0.19%)
Feb 05, 2021	48.46	49.39	48.20	48.88	4,370,591	+0.77(+1.60%)
Feb 04, 2021	47.37	48.14	46.82	48.11	5,049,415	+0.85(+1.79%)
Feb 03, 2021	46.38	47.31	46.15	47.27	4,665,310	+0.63(+1.36%)
Feb 02, 2021	45.74	46.86	45.15	46.64	6,122,746	+1.59(+3.53%)

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.