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, 2023	54.23	54.60	53.99	54.31	6,145,843	+0.20(+0.37%)
Feb 27, 2023	54.48	54.72	53.93	54.11	5,732,488	-0.10(-0.18%)
Feb 24, 2023	52.86	54.28	52.58	54.20	5,151,860	+0.56(+1.05%)
Feb 23, 2023	53.85	54.14	52.83	53.64	4,429,007	+0.17(+0.32%)
Feb 22, 2023	53.25	53.87	53.18	53.47	3,982,659	+0.16(+0.30%)
Feb 21, 2023	54.12	54.29	53.18	53.31	7,053,645	-1.21(-2.22%)
Feb 17, 2023	54.64	54.87	54.15	54.52	4,602,974	-0.52(-0.94%)
Feb 16, 2023	55.31	55.70	54.67	55.04	4,586,972	-1.01(-1.81%)
Feb 15, 2023	55.63	56.05	55.36	56.05	2,513,649	+0.00(+0.00%)
Feb 14, 2023	56.31	56.31	55.35	56.05	3,997,315	-0.53(-0.93%)
Feb 13, 2023	56.11	56.66	55.92	56.57	3,753,315	+0.47(+0.84%)
Feb 10, 2023	55.34	56.12	55.06	56.11	4,079,629	+0.69(+1.25%)
Feb 09, 2023	56.76	56.94	55.20	55.41	4,130,811	-0.68(-1.22%)
Feb 08, 2023	56.46	56.75	55.86	56.10	3,636,198	-0.66(-1.16%)
Feb 07, 2023	56.34	57.10	55.97	56.75	5,092,846	+0.39(+0.70%)
Feb 06, 2023	56.27	56.56	55.62	56.36	4,967,060	+0.08(+0.15%)
Feb 03, 2023	55.90	56.50	55.72	56.27	4,223,354	+0.05(+0.08%)
Feb 02, 2023	56.34	56.67	55.84	56.23	5,038,132	-0.25(-0.45%)

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.