Indicators

Dow Inc (NY: DOW )

59.19 +0.49 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	50.01	50.43	49.87	50.23	4,347,591	+0.61(+1.24%)
Sep 28, 2023	49.64	49.86	49.22	49.62	4,070,517	-0.07(-0.14%)
Sep 27, 2023	49.54	50.03	49.30	49.68	3,129,830	+0.51(+1.03%)
Sep 26, 2023	49.23	49.94	49.05	49.18	3,543,287	-0.59(-1.19%)
Sep 25, 2023	49.49	49.91	49.58	49.77	4,446,233	+0.82(+1.67%)
Sep 22, 2023	49.78	49.93	48.78	48.95	4,584,210	-0.73(-1.47%)
Sep 21, 2023	50.71	50.98	49.66	49.68	4,474,669	-1.42(-2.78%)
Sep 20, 2023	51.59	52.11	51.08	51.11	2,370,606	-0.43(-0.83%)
Sep 19, 2023	52.06	52.34	51.00	51.53	4,091,887	-0.47(-0.90%)
Sep 18, 2023	52.43	52.56	51.87	52.00	4,715,359	-0.45(-0.85%)
Sep 15, 2023	52.65	52.71	52.23	52.45	7,661,929	-0.19(-0.37%)
Sep 14, 2023	52.02	52.83	51.91	52.65	4,726,331	+1.19(+2.31%)
Sep 13, 2023	52.27	52.42	51.23	51.46	3,160,718	-0.79(-1.51%)
Sep 12, 2023	52.28	52.82	52.08	52.25	2,594,535	-0.04(-0.07%)
Sep 11, 2023	52.74	53.47	52.24	52.28	3,410,593	-0.04(-0.07%)
Sep 08, 2023	52.91	53.37	52.22	52.32	4,094,118	-0.38(-0.72%)
Sep 07, 2023	53.34	53.52	52.14	52.70	4,388,836	-0.77(-1.44%)
Sep 06, 2023	52.57	53.51	52.53	53.47	4,767,628	+0.68(+1.29%)
Sep 05, 2023	53.76	53.97	52.59	52.79	5,044,111	-1.07(-1.99%)

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.