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 (%)
Jul 29, 2022	48.11	49.05	47.84	48.52	10,697,395	+0.83(+1.74%)
Jul 28, 2022	47.83	48.25	47.20	47.69	6,731,149	+0.05(+0.11%)
Jul 27, 2022	46.91	47.85	46.70	47.63	4,764,175	+0.86(+1.83%)
Jul 26, 2022	46.66	47.23	46.46	46.78	4,530,241	-0.26(-0.54%)
Jul 25, 2022	46.66	47.39	46.53	47.03	6,506,077	+0.67(+1.44%)
Jul 22, 2022	46.96	47.24	45.99	46.37	5,565,494	-0.50(-1.07%)
Jul 21, 2022	46.11	46.91	45.55	46.87	11,031,684	-1.05(-2.19%)
Jul 20, 2022	47.83	48.03	47.24	47.92	6,554,345	+0.09(+0.19%)
Jul 19, 2022	46.64	48.15	46.58	47.83	7,672,706	+1.81(+3.92%)
Jul 18, 2022	45.98	46.55	45.77	46.02	5,306,861	+0.84(+1.86%)
Jul 15, 2022	45.35	45.81	44.84	45.18	5,275,177	+0.59(+1.33%)
Jul 14, 2022	44.44	44.74	44.01	44.59	5,450,028	-0.70(-1.55%)
Jul 13, 2022	45.59	45.78	44.71	45.29	6,657,798	-0.68(-1.49%)
Jul 12, 2022	46.40	47.02	45.82	45.98	6,654,677	-0.54(-1.16%)
Jul 11, 2022	46.27	46.82	46.06	46.51	4,298,617	-0.34(-0.72%)
Jul 08, 2022	47.81	48.22	46.78	46.85	4,635,564	-0.82(-1.72%)
Jul 07, 2022	47.54	48.15	47.18	47.67	6,040,252	+1.00(+2.15%)
Jul 06, 2022	46.16	46.73	45.62	46.67	6,203,765	+0.41(+0.89%)
Jul 05, 2022	46.29	46.34	45.00	46.26	6,460,978	-0.88(-1.86%)

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.