Indicators

Dow Inc (NY: DOW )

59.19 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2019	39.79	39.91	38.26	38.44	8,347,422	-1.25(-3.14%)
Jun 27, 2019	39.45	39.87	39.39	39.69	5,255,857	+0.36(+0.91%)
Jun 26, 2019	38.86	39.93	38.83	39.33	6,726,883	+0.59(+1.53%)
Jun 25, 2019	38.58	39.15	38.24	38.74	5,137,806	+0.09(+0.22%)
Jun 24, 2019	37.82	38.74	37.67	38.65	5,903,784	+0.95(+2.52%)
Jun 21, 2019	38.06	38.41	37.66	37.70	12,158,684	-0.44(-1.17%)
Jun 20, 2019	38.28	38.66	37.90	38.14	5,424,006	+0.34(+0.89%)
Jun 19, 2019	38.94	39.16	37.68	37.81	6,932,313	-0.87(-2.24%)
Jun 18, 2019	38.78	39.42	38.51	38.67	6,432,153	+0.20(+0.53%)
Jun 17, 2019	39.02	39.24	38.24	38.47	7,422,908	-1.40(-3.52%)
Jun 14, 2019	41.03	41.07	39.76	39.87	5,027,720	-1.35(-3.27%)
Jun 13, 2019	41.07	41.28	40.57	41.22	5,361,712	+0.30(+0.74%)
Jun 12, 2019	40.58	41.04	40.29	40.92	3,981,586	+0.35(+0.86%)
Jun 11, 2019	40.54	40.67	40.19	40.57	6,599,068	+0.33(+0.81%)
Jun 10, 2019	40.32	40.62	40.21	40.24	6,971,112	+0.25(+0.62%)
Jun 07, 2019	39.86	40.30	39.66	39.99	6,915,456	+0.19(+0.47%)
Jun 06, 2019	39.20	40.00	39.09	39.80	7,989,238	+0.56(+1.43%)
Jun 05, 2019	39.36	39.42	38.24	39.24	8,226,980	+0.32(+0.82%)
Jun 04, 2019	37.95	38.92	37.92	38.92	9,034,609	+1.54(+4.11%)

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.