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 (%)
Jul 29, 2022	48.16	49.10	47.89	48.57	10,686,792	+0.83(+1.74%)
Jul 28, 2022	47.87	48.29	47.24	47.74	6,724,477	+0.05(+0.11%)
Jul 27, 2022	46.95	47.90	46.74	47.68	4,759,453	+0.86(+1.83%)
Jul 26, 2022	46.71	47.28	46.50	46.82	4,525,751	-0.26(-0.54%)
Jul 25, 2022	46.71	47.44	46.58	47.08	6,499,629	+0.67(+1.44%)
Jul 22, 2022	47.01	47.29	46.04	46.41	5,559,978	-0.50(-1.07%)
Jul 21, 2022	46.16	46.95	45.59	46.92	11,020,750	-1.05(-2.19%)
Jul 20, 2022	47.87	48.07	47.29	47.96	6,547,848	+0.09(+0.19%)
Jul 19, 2022	46.69	48.20	46.62	47.87	7,665,101	+1.81(+3.92%)
Jul 18, 2022	46.02	46.60	45.82	46.07	5,301,601	+0.84(+1.86%)
Jul 15, 2022	45.39	45.86	44.88	45.23	5,269,948	+0.59(+1.33%)
Jul 14, 2022	44.49	44.79	44.06	44.63	5,444,626	-0.70(-1.55%)
Jul 13, 2022	45.64	45.83	44.75	45.34	6,651,199	-0.68(-1.49%)
Jul 12, 2022	46.45	47.07	45.87	46.02	6,648,081	-0.54(-1.16%)
Jul 11, 2022	46.31	46.87	46.10	46.56	4,294,356	-0.34(-0.72%)
Jul 08, 2022	47.86	48.27	46.83	46.90	4,630,970	-0.82(-1.72%)
Jul 07, 2022	47.59	48.20	47.23	47.72	6,034,265	+1.00(+2.15%)
Jul 06, 2022	46.20	46.78	45.67	46.71	6,197,617	+0.41(+0.89%)
Jul 05, 2022	46.34	46.39	45.05	46.30	6,454,575	-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.