Indicators

Dow Inc (NY: DOW )

59.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.63	53.41	52.35	53.21	7,134,322	-0.62(-1.16%)
Feb 25, 2022	52.72	54.28	53.18	53.83	6,033,973	+1.47(+2.81%)
Feb 24, 2022	52.51	52.58	51.29	52.36	9,090,629	-1.11(-2.08%)
Feb 23, 2022	54.28	54.56	53.39	53.47	5,779,551	-0.29(-0.55%)
Feb 22, 2022	54.32	54.43	53.45	53.77	6,352,063	-0.26(-0.48%)
Feb 18, 2022				54.03	0	-0.52(-0.95%)
Feb 17, 2022	54.71	55.38	54.06	54.54	4,404,428	-0.81(-1.47%)
Feb 16, 2022	54.97	56.10	54.94	55.36	6,295,208	+0.20(+0.36%)
Feb 15, 2022	54.23	55.29	54.13	55.16	4,572,096	+0.92(+1.69%)
Feb 14, 2022	54.48	54.72	53.61	54.24	5,014,547	-0.23(-0.43%)
Feb 11, 2022	54.21	55.20	53.81	54.47	6,776,141	+0.12(+0.23%)
Feb 10, 2022	55.19	55.69	54.13	54.35	7,327,142	-0.93(-1.68%)
Feb 09, 2022	54.83	55.49	54.62	55.27	6,203,096	+0.80(+1.47%)
Feb 08, 2022	53.84	54.54	53.84	54.47	6,274,831	+1.05(+1.97%)
Feb 07, 2022	54.33	54.48	53.26	53.42	6,992,677	-0.62(-1.14%)
Feb 04, 2022	54.57	55.03	53.98	54.04	5,601,993	-0.54(-1.00%)
Feb 03, 2022	54.84		54.53	54.58	6,015,023	-0.40(-0.73%)
Feb 02, 2022	55.03	55.72	54.50	54.98	6,125,803	-0.13(-0.24%)

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.