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 (%)
Jul 31, 2023	53.41	54.33	53.33	54.32	6,643,203	+0.97(+1.82%)
Jul 28, 2023	53.34	53.74	53.05	53.34	4,742,159	+0.50(+0.95%)
Jul 27, 2023	52.04	52.93	51.75	52.84	8,400,067	+1.19(+2.31%)
Jul 26, 2023	51.22	51.90	51.17	51.65	7,882,823	+0.21(+0.41%)
Jul 25, 2023	50.92	53.04	50.83	51.44	9,437,410	+0.89(+1.77%)
Jul 24, 2023	51.14	51.32	50.26	50.54	6,953,192	-0.48(-0.94%)
Jul 21, 2023	51.07	51.15	50.59	51.03	4,257,863	+0.00(+0.00%)
Jul 20, 2023	51.29	51.30	50.59	51.03	3,900,703	+0.22(+0.44%)
Jul 19, 2023	50.82	51.02	50.53	50.80	3,879,355	-0.15(-0.30%)
Jul 18, 2023	50.43	51.32	50.38	50.96	5,006,838	+0.53(+1.05%)
Jul 17, 2023	50.54	50.67	50.18	50.43	4,489,762	-0.47(-0.93%)
Jul 14, 2023	51.95	52.00	50.74	50.90	4,042,335	-1.24(-2.38%)
Jul 13, 2023	52.12	52.37	51.75	52.14	3,422,486	+0.10(+0.18%)
Jul 12, 2023	52.29	52.57	51.14	52.05	6,221,409	+0.66(+1.29%)
Jul 11, 2023	51.46	51.84	51.33	51.38	3,608,396	+0.14(+0.28%)
Jul 10, 2023	50.76	51.62	50.66	51.24	3,808,448	+0.16(+0.32%)
Jul 07, 2023	50.42	51.88	50.32	51.07	5,614,597	+0.32(+0.63%)
Jul 06, 2023	50.29	50.86	49.78	50.76	5,772,765	-0.07(-0.13%)
Jul 05, 2023	51.15	51.40	50.52	50.82	6,111,346	-0.90(-1.75%)

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.