Indicators

Dow Inc (NY: DOW )

56.83 -0.40 (-0.70%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.41	54.57	54.00	54.16	2,300,103	-0.39(-0.71%)
Dec 28, 2023	54.90	55.01	54.47	54.54	2,199,920	-0.47(-0.86%)
Dec 27, 2023	55.00	55.16	54.78	55.02	2,566,829	+0.00(+0.00%)
Dec 26, 2023	54.52	55.20	54.43	55.02	2,294,726	+0.58(+1.07%)
Dec 22, 2023	54.40	54.97	54.17	54.43	2,371,496	+0.15(+0.27%)
Dec 21, 2023	54.33	54.51	53.80	54.29	2,687,816	+0.39(+0.71%)
Dec 20, 2023	54.10	54.66	53.89	53.90	4,803,481	-0.34(-0.62%)
Dec 19, 2023	53.79	54.34	53.72	54.24	3,744,449	+0.66(+1.24%)
Dec 18, 2023	54.07	54.15	53.33	53.58	3,259,669	+0.01(+0.02%)
Dec 15, 2023	52.89	53.70	52.46	53.57	10,039,601	+0.01(+0.02%)
Dec 14, 2023	52.22	53.77	52.09	53.56	7,991,807	+1.88(+3.63%)
Dec 13, 2023	49.92	51.75	49.83	51.68	4,833,483	+1.49(+2.97%)
Dec 12, 2023	50.64	50.72	49.96	50.19	4,404,438	-0.45(-0.90%)
Dec 11, 2023	50.24	50.88	50.13	50.64	3,627,480	+0.36(+0.71%)
Dec 08, 2023	50.41	51.14	50.27	50.29	3,710,272	-0.15(-0.29%)
Dec 07, 2023	50.47	50.63	49.99	50.43	2,858,410	+0.18(+0.35%)
Dec 06, 2023	50.80	51.09	50.14	50.26	3,649,060	-0.25(-0.49%)
Dec 05, 2023	51.10	51.21	50.34	50.50	4,750,312	-0.95(-1.84%)
Dec 04, 2023	51.62	52.11	51.32	51.45	6,434,749	-0.20(-0.38%)

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.