Indicators

Dow Inc (NY: DOW )

57.63 +0.94 (+1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	45.55	46.15	43.66	43.78	10,544,734	-2.09(-4.56%)
Jan 28, 2021	45.61	46.27	44.71	45.87	6,895,120	-0.01(-0.02%)
Jan 27, 2021	46.09	46.46	44.42	45.88	7,447,012	-1.14(-2.42%)
Jan 26, 2021	48.84	49.14	46.99	47.02	3,625,150	-1.26(-2.60%)
Jan 25, 2021	47.97	48.44	46.95	48.28	4,365,194	-0.23(-0.47%)
Jan 22, 2021	48.08	48.75	47.97	48.51	3,107,800	-0.05(-0.10%)
Jan 21, 2021	49.36	49.58	48.35	48.56	4,079,579	-0.85(-1.72%)
Jan 20, 2021	48.82	49.46	48.28	49.41	4,412,768	+0.86(+1.77%)
Jan 19, 2021	48.73	49.10	47.52	48.55	5,830,268	+0.20(+0.42%)
Jan 15, 2021	49.45	49.62	48.19	48.35	7,933,859	-1.97(-3.92%)
Jan 14, 2021	50.79	51.04	50.13	50.32	4,241,418	-0.32(-0.63%)
Jan 13, 2021	51.25	51.72	50.33	50.64	3,836,013	-0.85(-1.65%)
Jan 12, 2021	50.04	51.64	49.77	51.49	7,391,089	+1.84(+3.70%)
Jan 11, 2021	48.67	49.73	48.30	49.65	4,093,543	+0.55(+1.12%)
Jan 08, 2021	49.24	49.65	48.72	49.11	4,816,930	-0.25(-0.51%)
Jan 07, 2021	49.77	50.42	49.01	49.36	5,259,697	+0.07(+0.14%)
Jan 06, 2021	48.04	49.95	47.70	49.29	7,356,679	+2.22(+4.71%)
Jan 05, 2021	45.67	47.38	45.55	47.07	3,682,318	+1.48(+3.26%)

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.