Indicators

Dow Inc (NY: DOW )

58.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.20	60.28	59.00	59.62	4,378,188	-0.21(-0.35%)
May 27, 2021	60.41	60.96	59.46	59.83	7,179,595	-0.18(-0.30%)
May 26, 2021	59.38	60.07	58.84	60.01	7,022,646	+0.46(+0.77%)
May 25, 2021	59.92	60.77	59.49	59.56	5,122,707	-0.44(-0.73%)
May 24, 2021	60.03	60.39	59.60	60.00	3,963,818	+0.62(+1.05%)
May 21, 2021	59.25	60.04	59.13	59.38	4,469,685	+0.49(+0.84%)
May 20, 2021	59.06	59.28	58.54	58.88	3,624,095	-0.25(-0.42%)
May 19, 2021	59.09	59.44	58.03	59.13	5,101,549	-0.85(-1.41%)
May 18, 2021	61.25	61.58	59.96	59.98	4,084,811	-1.19(-1.95%)
May 17, 2021	60.02	61.32	59.93	61.17	4,181,804	+0.93(+1.55%)
May 14, 2021	59.09	60.42	58.98	60.24	5,584,245	+1.51(+2.57%)
May 13, 2021	58.19	59.18	58.07	58.73	3,556,907	+0.41(+0.71%)
May 12, 2021	59.31	59.61	58.14	58.31	5,662,448	-0.84(-1.41%)
May 11, 2021	58.25	59.44	57.97	59.15	6,599,375	-0.14(-0.23%)
May 10, 2021	60.17	60.90	59.23	59.29	5,838,640	-0.27(-0.45%)
May 07, 2021	58.96	59.80	58.47	59.56	5,998,964	+0.00(+0.00%)
May 06, 2021	58.68	59.60	57.94	59.56	5,413,459	+0.84(+1.42%)
May 05, 2021	58.30	58.86	57.05	58.72	8,666,373	+1.60(+2.79%)
May 04, 2021	55.42	57.17	55.04	57.12	8,538,630	+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.