Indicators

Dow Inc (NY: DOW )

57.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.32	43.42	42.20	43.06	8,502,560	+0.93(+2.22%)
Apr 29, 2019	41.78	42.26	41.59	42.12	7,819,993	+0.19(+0.45%)
Apr 26, 2019	41.97	42.20	41.71	41.93	5,282,987	-0.06(-0.14%)
Apr 25, 2019	42.32	42.49	41.61	41.99	8,247,645	-0.49(-1.16%)
Apr 24, 2019	43.63	43.94	42.40	42.49	7,154,520	-1.26(-2.88%)
Apr 23, 2019	43.48	43.90	43.26	43.75	7,493,204	-0.19(-0.43%)
Apr 22, 2019	43.63	44.33	43.46	43.94	5,799,532	+0.09(+0.21%)
Apr 18, 2019	44.29	44.48	43.68	43.85	6,823,337	-0.42(-0.94%)
Apr 17, 2019	44.74	44.82	44.17	44.26	8,459,161	-0.14(-0.31%)
Apr 16, 2019	44.56	44.77	43.90	44.40	8,803,311	+0.55(+1.25%)
Apr 15, 2019	44.45	44.67	43.48	43.85	7,545,315	-0.39(-0.89%)
Apr 12, 2019	42.45	44.27	42.45	44.25	12,228,989	+2.59(+6.21%)
Apr 11, 2019	42.28	42.66	41.62	41.66	9,678,002	-0.62(-1.47%)
Apr 10, 2019	42.50	42.81	41.82	42.28	11,965,821	-0.42(-1.00%)
Apr 09, 2019	43.11	43.41	42.56	42.71	12,094,376	-0.67(-1.54%)
Apr 08, 2019	42.88	44.32	42.71	43.38	14,182,877	-0.07(-0.16%)
Apr 05, 2019	44.32	44.76	42.71	43.44	22,399,304	-1.87(-4.14%)
Apr 04, 2019	43.41	45.93	43.34	45.32	17,538,444	+2.15(+4.98%)
Apr 03, 2019	43.32	43.41	42.13	43.17	19,850,322	+0.48(+1.12%)

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.