Indicators

Dow Inc (NY: DOW )

59.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	61.47	62.01	59.84	60.01	7,218,846	-1.18(-1.93%)
Apr 28, 2022	61.40	61.40	59.66	61.19	6,131,629	+0.32(+0.53%)
Apr 27, 2022	61.47	61.66	60.51	60.87	5,992,834	+0.07(+0.12%)
Apr 26, 2022	61.58	62.25	60.78	60.80	7,326,654	-0.63(-1.03%)
Apr 25, 2022	60.83	61.67	59.14	61.43	8,034,568	-0.39(-0.63%)
Apr 22, 2022	63.23	64.28	61.58	61.82	8,243,927	-0.91(-1.45%)
Apr 21, 2022	62.27	64.85	62.17	62.73	11,391,987	+1.78(+2.92%)
Apr 20, 2022	60.53	61.52	60.50	60.95	5,561,262	+0.44(+0.73%)
Apr 19, 2022	59.59	60.78	59.48	60.51	5,863,845	+1.06(+1.78%)
Apr 18, 2022	59.10	59.99	58.93	59.45	5,495,776	+0.35(+0.60%)
Apr 14, 2022	58.20	59.56	58.11	59.10	7,757,244	+1.20(+2.07%)
Apr 13, 2022	57.30	57.96	57.05	57.90	3,838,807	+0.81(+1.42%)
Apr 12, 2022	56.41	57.53	56.21	57.09	4,584,959	+1.18(+2.11%)
Apr 11, 2022	55.36	56.51	55.18	55.91	3,058,777	+0.24(+0.44%)
Apr 08, 2022	55.74	56.20	55.34	55.66	4,337,063	+0.39(+0.70%)
Apr 07, 2022	55.77	55.77	54.17	55.27	5,147,056	-0.38(-0.68%)
Apr 06, 2022	57.04	57.11	55.31	55.65	5,515,038	-1.64(-2.87%)
Apr 05, 2022	57.76	58.33	57.22	57.30	3,802,508	-0.47(-0.81%)
Apr 04, 2022	58.22	58.22	57.14	57.76	4,044,638	-0.15(-0.26%)

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.