Indicators

Dow Inc (NY: DOW )

59.36 -0.05 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.11	53.60		53.31	9,025,215	-0.28(-0.52%)
Jan 28, 2022	54.19	54.54	52.72	53.59	7,811,137	-0.12(-0.23%)
Jan 27, 2022	52.43	54.70	52.43	53.71	13,099,540	+2.64(+5.17%)
Jan 26, 2022	51.26	51.99	50.56	51.07	6,861,243	+0.04(+0.07%)
Jan 25, 2022	49.89	51.21	48.77	51.04	6,321,559	+0.50(+0.99%)
Jan 24, 2022	49.72	50.72	48.73	50.54	9,940,824	-0.09(-0.18%)
Jan 21, 2022	51.48	51.56	50.47	50.63	6,934,527	-0.97(-1.89%)
Jan 20, 2022	53.46	53.60	51.56	51.60	6,457,868	-1.81(-3.39%)
Jan 19, 2022	54.23	54.37	53.01	53.41	4,873,844	-0.32(-0.60%)
Jan 18, 2022	54.23	54.58	53.17	53.73	5,374,312	-0.48(-0.89%)
Jan 14, 2022				54.21	0	+0.71(+1.33%)
Jan 13, 2022	52.93	53.76	52.85	53.50	5,020,126	+0.61(+1.15%)
Jan 12, 2022	53.12	53.68	52.56	52.89	4,190,397	+0.07(+0.14%)
Jan 11, 2022	52.71	53.08	52.13	52.82	6,419,038	+0.70(+1.34%)
Jan 10, 2022	52.52	52.93	51.76	52.13	6,210,724	-0.62(-1.18%)
Jan 07, 2022	52.33	53.12	52.15	52.75	5,190,952	+0.77(+1.48%)
Jan 06, 2022	52.21	52.54	51.09	51.98	6,519,932	-0.10(-0.19%)
Jan 05, 2022	52.47	53.19	52.05	52.08	7,500,384	-0.05(-0.10%)
Jan 04, 2022	51.10	52.39	50.97	52.13	10,156,261	+1.37(+2.71%)

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.