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 (%)
Nov 29, 2019	43.31	43.53	42.60	42.80	2,353,626	-0.73(-1.68%)
Nov 27, 2019	43.85	44.03	43.23	43.53	4,895,542	-0.34(-0.77%)
Nov 26, 2019	43.71	44.14	43.41	43.87	5,910,941	+0.16(+0.36%)
Nov 25, 2019	43.41	43.73	43.04	43.71	6,440,883	+0.79(+1.84%)
Nov 22, 2019	42.74	43.28	42.44	42.92	3,939,273	+0.25(+0.59%)
Nov 21, 2019	41.74	42.70	41.45	42.66	5,836,504	+0.96(+2.30%)
Nov 20, 2019	42.08	42.32	41.25	41.71	6,815,165	-0.57(-1.35%)
Nov 19, 2019	43.40	43.40	41.80	42.28	6,605,276	-0.74(-1.71%)
Nov 18, 2019	43.35	43.48	42.85	43.01	4,351,095	-0.43(-0.98%)
Nov 15, 2019	42.97	43.78	42.87	43.44	4,887,089	+0.72(+1.69%)
Nov 14, 2019	42.20	42.87	42.09	42.72	3,280,515	+0.23(+0.54%)
Nov 13, 2019	42.91	43.14	42.33	42.49	4,358,314	-1.19(-2.72%)
Nov 12, 2019	44.34	44.43	43.18	43.68	3,463,458	-0.51(-1.16%)
Nov 11, 2019	43.99	44.54	43.72	44.19	4,040,530	-0.14(-0.32%)
Nov 08, 2019	43.95	44.33	43.57	44.33	6,100,999	+0.15(+0.34%)
Nov 07, 2019	43.50	44.29	43.09	44.18	8,444,352	+1.20(+2.80%)
Nov 06, 2019	42.88	43.34	42.61	42.98	4,879,996	+0.06(+0.15%)
Nov 05, 2019	42.77	43.55	42.48	42.92	7,671,604	+0.02(+0.06%)
Nov 04, 2019	41.69	43.08	41.54	42.89	6,865,548	+1.47(+3.56%)

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.