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 (%)
Sep 30, 2019	37.34	37.88	37.34	37.77	3,240,025	+0.46(+1.23%)
Sep 27, 2019	37.57	37.95	37.26	37.31	4,700,440	-0.13(-0.34%)
Sep 26, 2019	37.66	37.80	37.20	37.43	3,783,215	-0.56(-1.48%)
Sep 25, 2019	36.90	38.02	36.56	38.00	5,571,490	+1.06(+2.88%)
Sep 24, 2019	37.87	38.05	36.42	36.94	5,708,934	-1.04(-2.73%)
Sep 23, 2019	37.56	38.22	37.35	37.97	4,550,695	-0.24(-0.62%)
Sep 20, 2019	37.62	38.72	37.31	38.21	13,360,473	+0.45(+1.20%)
Sep 19, 2019	38.14	38.37	37.64	37.76	3,200,019	+0.10(+0.27%)
Sep 18, 2019	37.97	37.97	37.27	37.66	3,270,710	-0.39(-1.02%)
Sep 17, 2019	38.58	38.91	37.74	38.05	6,209,521	-0.80(-2.06%)
Sep 16, 2019	38.59	39.61	38.27	38.85	6,359,333	+0.64(+1.68%)
Sep 13, 2019	37.76	38.39	37.45	38.20	5,081,335	+0.97(+2.62%)
Sep 12, 2019	37.31	37.40	36.12	37.23	4,604,685	+0.07(+0.19%)
Sep 11, 2019	36.87	37.29	36.13	37.16	5,608,099	+0.44(+1.21%)
Sep 10, 2019	35.75	36.75	35.49	36.71	5,934,902	+1.48(+4.21%)
Sep 09, 2019	34.50	35.37	34.29	35.23	4,854,686	+0.96(+2.80%)
Sep 06, 2019	34.51	34.61	33.81	34.27	4,059,895	-0.10(-0.28%)
Sep 05, 2019	34.20	34.85	34.15	34.37	5,102,696	+0.65(+1.93%)
Sep 04, 2019	33.76	33.92	33.17	33.72	3,366,754	+0.59(+1.77%)

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.