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 (%)
Nov 29, 2019	42.83	43.04	42.12	42.32	2,380,326	-0.72(-1.68%)
Nov 27, 2019	43.36	43.53	42.74	43.04	4,951,079	-0.33(-0.77%)
Nov 26, 2019	43.22	43.65	42.92	43.37	5,977,998	+0.16(+0.36%)
Nov 25, 2019	42.92	43.24	42.56	43.22	6,513,952	+0.78(+1.84%)
Nov 22, 2019	42.26	42.80	41.97	42.44	3,983,963	+0.25(+0.59%)
Nov 21, 2019	41.27	42.22	40.99	42.18	5,902,716	+0.95(+2.30%)
Nov 20, 2019	41.61	41.85	40.79	41.24	6,892,479	-0.56(-1.35%)
Nov 19, 2019	42.91	42.91	41.33	41.80	6,680,210	-0.73(-1.71%)
Nov 18, 2019	42.87	42.99	42.37	42.53	4,400,456	-0.42(-0.98%)
Nov 15, 2019	42.49	43.29	42.39	42.95	4,942,530	+0.71(+1.69%)
Nov 14, 2019	41.73	42.39	41.61	42.24	3,317,731	+0.23(+0.54%)
Nov 13, 2019	42.43	42.65	41.86	42.01	4,407,757	-1.17(-2.72%)
Nov 12, 2019	43.84	43.93	42.69	43.19	3,502,749	-0.51(-1.16%)
Nov 11, 2019	43.49	44.04	43.23	43.70	4,086,368	-0.14(-0.32%)
Nov 08, 2019	43.45	43.84	43.08	43.84	6,170,212	+0.15(+0.34%)
Nov 07, 2019	43.01	43.80	42.61	43.69	8,540,149	+1.19(+2.80%)
Nov 06, 2019	42.40	42.86	42.13	42.50	4,935,357	+0.06(+0.15%)
Nov 05, 2019	42.29	43.06	42.00	42.44	7,758,635	+0.02(+0.06%)
Nov 04, 2019	41.22	42.60	41.07	42.41	6,943,435	+1.46(+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.