Indicators

Dow Inc (NY: DOW )

56.92 -0.68 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.75	39.87	38.22	38.40	8,355,704	-1.25(-3.14%)
Jun 27, 2019	39.41	39.83	39.35	39.65	5,261,072	+0.36(+0.91%)
Jun 26, 2019	38.82	39.89	38.79	39.29	6,733,557	+0.59(+1.53%)
Jun 25, 2019	38.54	39.11	38.20	38.70	5,142,903	+0.09(+0.22%)
Jun 24, 2019	37.78	38.71	37.63	38.61	5,909,642	+0.95(+2.52%)
Jun 21, 2019	38.02	38.37	37.62	37.66	12,170,748	-0.44(-1.16%)
Jun 20, 2019	38.24	38.62	37.86	38.11	5,429,388	+0.33(+0.89%)
Jun 19, 2019	38.90	39.13	37.64	37.77	6,939,192	-0.86(-2.24%)
Jun 18, 2019	38.74	39.38	38.47	38.64	6,438,535	+0.20(+0.53%)
Jun 17, 2019	38.99	39.20	38.20	38.43	7,430,273	-1.40(-3.52%)
Jun 14, 2019	40.99	41.03	39.72	39.83	5,032,709	-1.35(-3.27%)
Jun 13, 2019	41.03	41.24	40.53	41.18	5,367,032	+0.30(+0.74%)
Jun 12, 2019	40.54	41.00	40.25	40.88	3,985,537	+0.35(+0.86%)
Jun 11, 2019	40.50	40.63	40.15	40.53	6,605,616	+0.33(+0.81%)
Jun 10, 2019	40.28	40.57	40.17	40.20	6,978,029	+0.25(+0.62%)
Jun 07, 2019	39.82	40.26	39.62	39.95	6,922,318	+0.19(+0.47%)
Jun 06, 2019	39.16	39.96	39.06	39.76	7,997,165	+0.56(+1.43%)
Jun 05, 2019	39.32	39.38	38.20	39.20	8,235,143	+0.32(+0.82%)
Jun 04, 2019	37.91	38.88	37.88	38.88	9,043,573	+1.53(+4.11%)

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.