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 (%)
Nov 29, 2019	43.36	43.57	42.64	42.84	2,351,293	-0.73(-1.68%)
Nov 27, 2019	43.89	44.07	43.27	43.57	4,890,690	-0.34(-0.77%)
Nov 26, 2019	43.75	44.19	43.45	43.91	5,905,083	+0.16(+0.36%)
Nov 25, 2019	43.45	43.78	43.09	43.75	6,434,499	+0.79(+1.85%)
Nov 22, 2019	42.78	43.32	42.48	42.96	3,935,369	+0.25(+0.59%)
Nov 21, 2019	41.78	42.74	41.49	42.71	5,830,719	+0.96(+2.30%)
Nov 20, 2019	42.12	42.36	41.29	41.75	6,808,410	-0.57(-1.35%)
Nov 19, 2019	43.44	43.44	41.84	42.32	6,598,729	-0.74(-1.71%)
Nov 18, 2019	43.40	43.52	42.90	43.05	4,346,783	-0.43(-0.98%)
Nov 15, 2019	43.01	43.82	42.91	43.48	4,882,245	+0.72(+1.69%)
Nov 14, 2019	42.25	42.91	42.13	42.76	3,277,263	+0.23(+0.54%)
Nov 13, 2019	42.95	43.18	42.37	42.53	4,353,994	-1.19(-2.72%)
Nov 12, 2019	44.39	44.47	43.22	43.72	3,460,025	-0.52(-1.16%)
Nov 11, 2019	44.03	44.58	43.77	44.24	4,036,525	-0.14(-0.32%)
Nov 08, 2019	43.99	44.38	43.61	44.38	6,094,952	+0.15(+0.34%)
Nov 07, 2019	43.55	44.34	43.13	44.23	8,435,983	+1.20(+2.80%)
Nov 06, 2019	42.93	43.39	42.65	43.02	4,875,159	+0.06(+0.15%)
Nov 05, 2019	42.81	43.59	42.52	42.96	7,664,001	+0.02(+0.06%)
Nov 04, 2019	41.73	43.13	41.58	42.94	6,858,744	+1.47(+3.56%)

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.