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 (%)
Feb 28, 2022	51.99	52.75	51.71	52.56	7,222,416	-0.62(-1.16%)
Feb 25, 2022	52.08	53.61	52.54	53.17	6,108,480	+1.45(+2.81%)
Feb 24, 2022	51.87	51.94	50.66	51.72	9,202,878	-1.10(-2.08%)
Feb 23, 2022	53.61	53.90	52.74	52.82	5,850,916	-0.29(-0.55%)
Feb 22, 2022	53.66	53.76	52.80	53.11	6,430,497	-0.26(-0.48%)
Feb 18, 2022				53.37	0	-0.51(-0.95%)
Feb 17, 2022	54.05	54.70	53.40	53.88	4,458,813	-0.80(-1.47%)
Feb 16, 2022	54.30	55.41	54.27	54.68	6,372,940	+0.19(+0.36%)
Feb 15, 2022	53.57	54.61	53.47	54.49	4,628,551	+0.91(+1.69%)
Feb 14, 2022	53.82	54.05	52.96	53.58	5,076,466	-0.23(-0.43%)
Feb 11, 2022	53.55	54.53	53.16	53.81	6,859,812	+0.12(+0.23%)
Feb 10, 2022	54.51	55.01	53.47	53.68	7,417,617	-0.92(-1.68%)
Feb 09, 2022	54.16	54.81	53.95	54.60	6,279,691	+0.79(+1.47%)
Feb 08, 2022	53.18	53.88	53.18	53.81	6,352,311	+1.04(+1.97%)
Feb 07, 2022	53.67	53.82	52.61	52.77	7,079,021	-0.61(-1.14%)
Feb 04, 2022	53.90	54.36	53.32	53.38	5,671,166	-0.54(-1.00%)
Feb 03, 2022	54.17		53.87	53.91	6,089,295	-0.40(-0.73%)
Feb 02, 2022	54.35	55.04	53.83	54.31	6,201,444	-0.13(-0.24%)

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.