Indicators

Dow Inc (NY: DOW )

56.15 +0.10 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.52	48.45	47.26	47.93	10,829,485	+0.82(+1.74%)
Jul 28, 2022	47.24	47.66	46.62	47.11	6,814,264	+0.05(+0.11%)
Jul 27, 2022	46.33	47.27	46.13	47.05	4,823,002	+0.85(+1.83%)
Jul 26, 2022	46.09	46.66	45.89	46.21	4,586,180	-0.25(-0.54%)
Jul 25, 2022	46.09	46.81	45.96	46.46	6,586,413	+0.66(+1.44%)
Jul 22, 2022	46.39	46.67	45.43	45.80	5,634,216	-0.50(-1.07%)
Jul 21, 2022	45.55	46.33	44.99	46.30	11,167,902	-1.04(-2.19%)
Jul 20, 2022	47.24	47.44	46.67	47.33	6,635,277	+0.09(+0.19%)
Jul 19, 2022	46.07	47.57	46.01	47.24	7,767,447	+1.78(+3.92%)
Jul 18, 2022	45.41	45.98	45.22	45.46	5,372,389	+0.83(+1.86%)
Jul 15, 2022	44.79	45.25	44.29	44.63	5,340,314	+0.59(+1.33%)
Jul 14, 2022	43.90	44.20	43.48	44.05	5,517,324	-0.69(-1.55%)
Jul 13, 2022	45.04	45.23	44.16	44.74	6,740,008	-0.68(-1.49%)
Jul 12, 2022	45.84	46.45	45.26	45.41	6,736,848	-0.53(-1.16%)
Jul 11, 2022	45.70	46.25	45.50	45.95	4,351,696	-0.33(-0.72%)
Jul 08, 2022	47.22	47.63	46.21	46.28	4,692,804	-0.81(-1.72%)
Jul 07, 2022	46.96	47.57	46.60	47.09	6,114,836	+0.99(+2.15%)
Jul 06, 2022	45.59	46.16	45.07	46.10	6,280,369	+0.41(+0.89%)
Jul 05, 2022	45.73	45.77	44.45	45.69	6,540,758	-0.86(-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.