Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Inc (NY: DOW )

57.76 +0.84 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 33.91 34.05 33.47 33.76 5,184,631 +0.21(+0.61%)
Aug 29, 2019 33.52 34.05 33.42 33.55 4,163,197 +0.44(+1.32%)
Aug 28, 2019 32.05 33.21 31.74 33.11 5,960,294 +1.05(+3.28%)
Aug 27, 2019 32.08 32.50 31.87 32.06 5,332,979 +0.27(+0.86%)
Aug 26, 2019 32.14 32.20 31.63 31.79 4,371,509 +0.09(+0.27%)
Aug 23, 2019 32.71 32.72 31.49 31.70 8,626,511 -1.04(-3.19%)
Aug 22, 2019 33.74 34.19 32.72 32.75 7,799,072 -0.96(-2.84%)
Aug 21, 2019 34.15 34.45 33.67 33.71 5,646,973 +0.09(+0.28%)
Aug 20, 2019 35.24 35.24 33.54 33.61 7,669,696 -1.90(-5.35%)
Aug 19, 2019 35.33 35.72 35.16 35.51 4,642,464 +0.85(+2.45%)
Aug 16, 2019 33.71 34.90 33.31 34.66 5,888,657 +0.88(+2.60%)
Aug 15, 2019 34.51 34.55 33.46 33.78 4,487,204 -0.55(-1.59%)
Aug 14, 2019 35.67 35.94 34.27 34.33 7,933,177 -2.16(-5.91%)
Aug 13, 2019 35.65 37.19 35.50 36.49 6,950,495 +0.90(+2.54%)
Aug 12, 2019 36.13 36.45 35.45 35.58 5,165,395 -0.74(-2.04%)
Aug 09, 2019 36.15 36.60 35.90 36.32 5,743,174 -0.12(-0.32%)
Aug 08, 2019 35.20 36.46 35.19 36.44 5,871,741 +1.48(+4.23%)
Aug 07, 2019 34.34 35.05 34.20 34.96 5,765,486 +0.36(+1.04%)
Aug 06, 2019 35.13 35.40 34.06 34.60 6,037,793 -0.26(-0.76%)
Aug 05, 2019 35.09 35.15 34.32 34.87 6,608,007 -0.65(-1.82%)
Aug 02, 2019 36.36 36.99 35.33 35.51 6,865,049 -0.97(-2.67%)
Aug 01, 2019 37.50 37.85 36.43 36.49 7,451,528 -1.24(-3.28%)
Jul 31, 2019 37.76 38.50 37.34 37.72 6,662,300 +0.03(+0.08%)
Jul 30, 2019 37.21 37.72 37.21 37.69 5,385,712 +0.27(+0.73%)
Jul 29, 2019 37.79 38.07 37.37 37.42 5,418,489 -0.83(-2.16%)
Jul 26, 2019 39.15 39.17 38.10 38.25 6,505,001 -1.29(-3.27%)
Jul 25, 2019 40.22 40.49 39.17 39.54 5,462,868 -1.57(-3.83%)
Jul 24, 2019 40.89 41.27 40.53 41.11 4,515,356 +0.13(+0.32%)
Jul 23, 2019 39.72 41.20 39.68 40.98 5,634,012 +1.36(+3.42%)
Jul 22, 2019 40.11 40.16 39.41 39.62 3,614,435 -0.50(-1.24%)
Jul 19, 2019 40.32 40.36 40.11 40.12 4,136,569 -0.18(-0.44%)
Jul 18, 2019 40.01 40.54 39.94 40.30 4,702,925 +0.12(+0.29%)
Jul 17, 2019 40.62 40.73 39.90 40.19 5,672,382 -0.56(-1.38%)
Jul 16, 2019 39.68 41.00 39.68 40.75 7,718,640 +1.08(+2.73%)
Jul 15, 2019 38.76 39.68 38.67 39.66 6,322,466 +0.95(+2.45%)
Jul 12, 2019 37.74 38.97 37.44 38.71 5,557,886 +1.50(+4.04%)
Jul 11, 2019 37.17 37.43 36.74 37.21 5,395,727 +0.18(+0.48%)
Jul 10, 2019 37.65 37.71 37.01 37.03 4,503,483 -0.25(-0.67%)
Jul 09, 2019 37.62 37.72 36.99 37.28 6,378,431 -0.51(-1.34%)
Jul 08, 2019 38.43 38.55 37.68 37.79 7,621,547 -0.62(-1.60%)
Jul 05, 2019 38.17 38.45 38.13 38.40 3,248,520 -0.02(-0.04%)
Jul 03, 2019 38.52 38.67 38.32 38.42 3,183,547 -0.05(-0.14%)
Jul 02, 2019 38.94 38.99 37.97 38.47 6,068,675 -0.59(-1.52%)
Jul 01, 2019 38.94 39.09 38.57 39.06 5,982,949 +0.66(+1.72%)
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%)
Jun 03, 2019 36.49 37.35 36.49 37.35 7,582,574 +0.93(+2.57%)
May 31, 2019 37.35 37.38 36.41 36.42 4,361,664 -1.33(-3.53%)
May 30, 2019 37.48 37.84 37.40 37.75 4,825,682 +0.36(+0.96%)
May 29, 2019 37.00 37.94 36.85 37.39 4,592,737 +0.12(+0.31%)
May 28, 2019 37.90 37.94 36.92 37.27 8,615,215 -0.49(-1.30%)
May 24, 2019 37.91 38.06 37.18 37.77 3,767,748 +0.38(+1.01%)
May 23, 2019 38.00 38.27 37.01 37.39 6,408,564 -1.15(-2.99%)
May 22, 2019 38.73 38.85 38.35 38.54 3,933,227 -0.32(-0.83%)
May 21, 2019 38.59 39.29 38.40 38.86 6,472,774 +0.42(+1.10%)
May 20, 2019 38.69 38.79 38.32 38.44 6,733,279 -0.55(-1.42%)
May 17, 2019 40.18 40.31 38.89 38.99 5,785,222 -1.67(-4.11%)
May 16, 2019 40.91 41.10 40.48 40.67 4,806,899 +0.02(+0.06%)
May 15, 2019 39.90 40.94 39.66 40.64 3,815,635 +0.36(+0.90%)
May 14, 2019 39.40 40.68 39.02 40.28 5,466,610 +1.17(+3.00%)
May 13, 2019 40.13 40.34 38.96 39.11 5,488,193 -1.63(-3.99%)
May 10, 2019 40.64 41.23 40.29 40.74 6,198,983 +0.11(+0.26%)
May 09, 2019 40.11 40.79 39.57 40.63 5,966,383 +0.35(+0.86%)
May 08, 2019 40.94 40.99 40.15 40.28 7,022,837 -0.36(-0.89%)
May 07, 2019 40.58 40.93 40.41 40.64 9,550,198 -0.39(-0.95%)
May 06, 2019 40.03 41.47 39.68 41.04 7,933,235 +0.12(+0.30%)
May 03, 2019 40.84 40.95 39.70 40.91 9,642,863 +0.46(+1.14%)
May 02, 2019 42.63 43.36 39.94 40.45 18,150,592 -2.63(-6.11%)
May 01, 2019 43.61 44.12 42.89 43.09 9,958,919 -0.46(-1.06%)
Apr 30, 2019 42.80 43.91 42.68 43.55 8,407,186 +0.94(+2.22%)
Apr 29, 2019 42.26 42.74 42.06 42.60 7,732,275 +0.19(+0.45%)
Apr 26, 2019 42.45 42.68 42.18 42.41 5,223,727 -0.06(-0.14%)
Apr 25, 2019 42.80 42.97 42.08 42.47 8,155,130 -0.50(-1.16%)
Apr 24, 2019 44.13 44.44 42.89 42.97 7,074,266 -1.27(-2.88%)
Apr 23, 2019 43.98 44.40 43.75 44.24 7,409,152 -0.19(-0.43%)
Apr 22, 2019 44.12 44.84 43.95 44.44 5,734,478 +0.09(+0.21%)
Apr 18, 2019 44.80 44.99 44.17 44.34 6,746,799 -0.42(-0.94%)
Apr 17, 2019 45.25 45.33 44.67 44.77 8,364,273 -0.14(-0.31%)
Apr 16, 2019 45.07 45.28 44.40 44.90 8,704,563 +0.55(+1.25%)
Apr 15, 2019 44.96 45.17 43.98 44.35 7,460,678 -0.40(-0.89%)
Apr 12, 2019 42.93 44.77 42.93 44.75 12,091,815 +2.62(+6.21%)
Apr 11, 2019 42.76 43.15 42.09 42.13 9,569,442 -0.63(-1.47%)
Apr 10, 2019 42.98 43.30 42.29 42.76 11,831,599 -0.43(-1.00%)
Apr 09, 2019 43.60 43.91 43.05 43.19 11,958,712 -0.68(-1.54%)
Apr 08, 2019 43.37 44.82 43.19 43.87 14,023,786 -0.07(-0.16%)
Apr 05, 2019 44.82 45.27 43.19 43.94 22,148,048 -1.90(-4.14%)
Apr 04, 2019 43.91 46.45 43.83 45.83 17,341,714 +2.17(+4.98%)
Apr 03, 2019 43.81 43.91 42.61 43.66 19,627,660 +0.48(+1.12%)
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.