Indicators

Dow Inc (NY: DOW )

57.60 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	31.68	32.39	31.33	32.06	6,326,239	-0.09(-0.28%)
May 28, 2020	32.87	32.97	31.85	32.15	6,341,188	-0.34(-1.05%)
May 27, 2020	32.60	33.19	31.85	32.49	8,443,746	+0.84(+2.66%)
May 26, 2020	31.30	31.78	30.94	31.65	7,583,305	+2.18(+7.39%)
May 22, 2020	29.12	29.52	28.86	29.47	3,726,264	+0.24(+0.84%)
May 21, 2020	29.38	30.00	29.10	29.23	4,830,466	-0.29(-0.99%)
May 20, 2020	29.65	30.19	29.18	29.52	6,930,761	+0.44(+1.51%)
May 19, 2020	29.89	29.93	29.03	29.08	5,410,954	-0.90(-2.99%)
May 18, 2020	29.28	31.02	29.14	29.98	10,472,369	+2.59(+9.48%)
May 15, 2020	27.10	27.73	26.79	27.39	5,918,249	+0.04(+0.15%)
May 14, 2020	25.45	27.38	25.21	27.34	7,582,616	+0.95(+3.59%)
May 13, 2020	27.34	27.39	25.94	26.40	7,185,685	-1.18(-4.26%)
May 12, 2020	27.95	28.90	27.54	27.57	6,947,247	-0.09(-0.32%)
May 11, 2020	27.91	27.94	26.99	27.66	5,294,648	-0.35(-1.25%)
May 08, 2020	27.57	28.05	27.23	28.01	5,299,513	+1.21(+4.51%)
May 07, 2020	26.55	27.58	26.53	26.81	6,197,867	+0.73(+2.78%)
May 06, 2020	26.69	27.24	26.01	26.08	5,636,904	-1.15(-4.23%)
May 05, 2020	27.44	28.19	27.12	27.23	6,177,502	+0.25(+0.94%)
May 04, 2020	26.19	27.04	25.92	26.98	7,656,228	-0.71(-2.56%)

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.