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 28, 2021	60.26	60.33	59.06	59.68	4,373,848	-0.21(-0.35%)
May 27, 2021	60.47	61.02	59.52	59.89	7,172,479	-0.18(-0.30%)
May 26, 2021	59.43	60.13	58.90	60.07	7,015,686	+0.46(+0.77%)
May 25, 2021	59.98	60.83	59.55	59.62	5,117,630	-0.44(-0.73%)
May 24, 2021	60.09	60.45	59.66	60.06	3,959,889	+0.62(+1.05%)
May 21, 2021	59.30	60.10	59.19	59.43	4,465,255	+0.49(+0.84%)
May 20, 2021	59.11	59.34	58.60	58.94	3,620,503	-0.25(-0.42%)
May 19, 2021	59.15	59.50	58.09	59.19	5,096,492	-0.85(-1.41%)
May 18, 2021	61.31	61.64	60.02	60.04	4,080,762	-1.19(-1.95%)
May 17, 2021	60.08	61.38	59.99	61.23	4,177,659	+0.93(+1.55%)
May 14, 2021	59.15	60.48	59.04	60.30	5,578,710	+1.51(+2.57%)
May 13, 2021	58.25	59.24	58.13	58.79	3,553,381	+0.41(+0.71%)
May 12, 2021	59.37	59.67	58.20	58.37	5,656,836	-0.84(-1.41%)
May 11, 2021	58.30	59.49	58.03	59.21	6,592,834	-0.14(-0.23%)
May 10, 2021	60.23	60.96	59.29	59.35	5,832,853	-0.27(-0.45%)
May 07, 2021	59.02	59.86	58.53	59.62	5,993,019	+0.00(+0.00%)
May 06, 2021	58.73	59.66	58.00	59.62	5,408,094	+0.84(+1.43%)
May 05, 2021	58.35	58.92	57.11	58.78	8,657,783	+1.60(+2.79%)
May 04, 2021	55.48	57.22	55.09	57.18	8,530,167	+1.44(+2.59%)

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.