Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	56.30	56.85	56.28	56.69	3,217,827	+0.39(+0.68%)
May 29, 2024	56.80	56.91	56.28	56.30	3,005,997	-1.03(-1.79%)
May 28, 2024	57.19	57.65	57.06	57.33	2,524,372	+0.28(+0.48%)
May 24, 2024	56.59	57.11	56.58	57.06	2,708,942	+0.83(+1.48%)
May 23, 2024	56.79	56.82	56.13	56.23	3,465,683	-0.67(-1.18%)
May 22, 2024	57.81	57.94	56.59	56.90	4,911,937	-1.29(-2.22%)
May 21, 2024	58.46	58.57	58.09	58.19	2,280,707	-0.33(-0.56%)
May 20, 2024	58.38	58.72	58.08	58.52	1,938,792	+0.05(+0.08%)
May 17, 2024	58.34	58.49	57.98	58.47	2,701,667	+0.48(+0.83%)
May 16, 2024	58.32	58.69	57.80	57.98	4,931,481	-0.36(-0.61%)
May 15, 2024	59.31	59.46	58.25	58.34	3,584,886	-0.58(-0.99%)
May 14, 2024	58.83	59.21	58.79	58.92	3,560,246	+0.29(+0.49%)
May 13, 2024	58.77	59.19	58.51	58.64	2,285,613	-0.05(-0.08%)
May 10, 2024	58.96	59.40	58.56	58.69	3,091,333	-0.04(-0.07%)
May 09, 2024	58.03	58.86	58.03	58.72	4,260,019	+0.80(+1.38%)
May 08, 2024	57.23	58.61	57.23	57.92	5,011,849	+0.28(+0.48%)
May 07, 2024	56.91	58.41	56.67	57.65	6,291,878	+1.01(+1.78%)
May 06, 2024	56.56	56.67	56.03	56.64	3,910,330	+0.30(+0.53%)
May 03, 2024	56.49	56.73	56.06	56.34	2,575,813	+0.21(+0.37%)
May 02, 2024	56.87	57.06	55.70	56.14	4,508,036	-0.40(-0.70%)
May 01, 2024	56.34	57.24	55.74	56.53	5,180,048	+0.33(+0.58%)
Apr 30, 2024	56.57	57.24	56.19	56.21	5,634,702	-0.89(-1.56%)
Apr 29, 2024	56.53	57.12	56.47	57.09	4,302,253	+0.50(+0.89%)
Apr 26, 2024	56.95	57.50	56.45	56.59	5,642,421	+0.84(+1.51%)
Apr 25, 2024	57.01	57.19	54.39	55.75	7,170,306	-0.53(-0.95%)
Apr 24, 2024	55.72	56.52	55.69	56.28	5,015,709	+0.24(+0.42%)
Apr 23, 2024	55.96	56.41	55.76	56.05	3,137,613	-0.25(-0.44%)
Apr 22, 2024	55.93	56.61	55.59	56.29	3,251,230	+0.33(+0.58%)
Apr 19, 2024	55.80	56.23	55.63	55.97	3,909,784	+0.17(+0.30%)
Apr 18, 2024	56.60	56.60	55.36	55.80	3,903,753	-0.33(-0.58%)
Apr 17, 2024	56.47	56.66	55.98	56.13	2,850,130	-0.04(-0.07%)
Apr 16, 2024	56.28	56.42	55.95	56.17	3,136,186	-0.45(-0.80%)
Apr 15, 2024	57.52	57.95	56.22	56.62	3,933,219	-0.37(-0.64%)
Apr 12, 2024	57.41	57.91	56.86	56.99	3,835,060	-0.76(-1.32%)
Apr 11, 2024	58.24	58.28	57.58	57.75	3,474,372	-0.39(-0.66%)
Apr 10, 2024	58.49	58.91	57.66	58.13	4,304,380	-1.01(-1.70%)
Apr 09, 2024	59.22	59.52	58.76	59.14	3,618,964	+0.35(+0.59%)
Apr 08, 2024	59.22	59.46	58.43	58.79	3,822,526	-0.17(-0.28%)
Apr 05, 2024	59.26	59.26	58.37	58.96	3,910,108	-0.17(-0.28%)
Apr 04, 2024	59.67	59.95	58.92	59.13	5,448,537	-0.13(-0.22%)
Apr 03, 2024	58.66	59.54	58.66	59.26	5,003,019	+0.69(+1.18%)
Apr 02, 2024	57.62	58.65	57.30	58.57	6,408,397	+1.02(+1.77%)
Apr 01, 2024	57.15	57.63	56.71	57.55	3,874,538	+0.33(+0.57%)
Mar 28, 2024	57.49	57.42	57.40	57.22	4,114,742	-0.21(-0.36%)
Mar 27, 2024	56.86	57.45	56.73	57.43	5,190,195	+1.06(+1.87%)
Mar 26, 2024	56.97	56.99	56.36	56.37	3,666,231	-0.32(-0.56%)
Mar 25, 2024	57.07	57.14	56.58	56.69	3,464,271	-0.29(-0.50%)
Mar 22, 2024	57.28	57.50	56.88	56.98	3,417,677	-0.25(-0.43%)
Mar 21, 2024	57.79	57.91	56.85	57.22	5,943,233	-0.24(-0.41%)
Mar 20, 2024	55.88	57.99	55.69	57.46	7,885,675	+1.39(+2.48%)
Mar 19, 2024	56.02	56.35	55.73	56.07	6,866,652	+0.02(+0.04%)
Mar 18, 2024	56.70	56.71	55.87	56.05	7,500,534	-0.30(-0.53%)
Mar 15, 2024	56.65	57.09	56.25	56.34	20,884,378	-0.28(-0.49%)
Mar 14, 2024	56.96	57.20	56.23	56.62	6,956,392	-0.64(-1.12%)
Mar 13, 2024	57.15	58.02	56.90	57.26	7,743,394	+0.29(+0.50%)
Mar 12, 2024	56.94	57.15	56.46	56.98	4,098,318	+0.25(+0.44%)
Mar 11, 2024	56.00	57.09	55.86	56.73	4,495,634	+0.81(+1.45%)
Mar 08, 2024	56.40	56.99	55.88	55.92	4,781,986	-0.33(-0.58%)
Mar 07, 2024	56.67	56.95	55.87	56.25	4,625,084	+0.08(+0.14%)
Mar 06, 2024	57.24	57.39	55.66	56.17	4,898,718	-0.12(-0.21%)
Mar 05, 2024	55.93	57.04	55.93	56.28	6,168,339	-0.04(-0.07%)
Mar 04, 2024	54.85	56.46	54.80	56.32	7,129,154	+1.23(+2.24%)
Mar 01, 2024	55.19	55.54	54.93	55.09	4,708,785	-0.11(-0.20%)
Feb 29, 2024	54.52	55.36	54.30	55.20	6,816,593	+0.77(+1.42%)
Feb 28, 2024	54.79	55.01	54.34	54.43	4,487,255	-0.46(-0.85%)
Feb 27, 2024	54.99	55.18	54.58	54.89	4,011,692	+0.20(+0.36%)
Feb 26, 2024	54.77	55.10	54.48	54.70	3,834,696	-0.31(-0.57%)
Feb 23, 2024	54.66	55.43	54.63	55.01	4,525,010	+0.38(+0.70%)
Feb 22, 2024	54.38	54.81	54.30	54.63	5,215,298	+0.24(+0.45%)
Feb 21, 2024	53.50	54.46	53.42	54.38	4,168,392	+1.01(+1.90%)
Feb 20, 2024	53.45	54.09	53.11	53.37	4,606,642	-0.75(-1.39%)
Feb 16, 2024	53.78	54.58	53.61	54.12	5,187,925	+0.30(+0.56%)
Feb 15, 2024	52.59	54.02	52.52	53.82	4,613,365	+1.55(+2.97%)
Feb 14, 2024	52.18	52.57	51.93	52.27	3,860,764	+0.39(+0.75%)
Feb 13, 2024	52.68	52.94	51.31	51.88	5,233,509	-1.57(-2.94%)
Feb 12, 2024	52.68	53.93	52.53	53.45	5,394,321	+0.78(+1.48%)
Feb 09, 2024	52.47	52.79	52.24	52.67	3,995,419	+0.11(+0.20%)
Feb 08, 2024	52.84	52.87	52.19	52.56	3,643,271	-0.20(-0.39%)
Feb 07, 2024	52.92	53.06	52.39	52.77	3,545,136	+0.05(+0.09%)
Feb 06, 2024	51.92	52.82	51.75	52.72	5,343,372	+0.86(+1.66%)
Feb 05, 2024	51.25	52.23	51.08	51.86	5,619,626	-0.25(-0.49%)
Feb 02, 2024	51.79	52.44	51.20	52.11	5,863,831	-0.12(-0.22%)
Feb 01, 2024	52.59	52.69	51.38	52.23	5,166,459	-0.06(-0.11%)
Jan 31, 2024	53.17	53.22	52.27	52.29	5,609,214	-0.85(-1.60%)
Jan 30, 2024	52.29	53.20	52.19	53.14	4,757,397	+0.39(+0.74%)
Jan 29, 2024	52.84	52.89	52.10	52.75	3,835,089	+0.01(+0.02%)
Jan 26, 2024	53.65	53.94	52.44	52.74	5,372,404	-0.86(-1.60%)
Jan 25, 2024	53.42	53.78	52.45	53.59	7,420,191	+1.80(+3.48%)
Jan 24, 2024	52.40	52.80	51.73	51.79	5,906,796	-0.80(-1.52%)
Jan 23, 2024	52.68	53.12	52.43	52.59	4,829,766	+0.34(+0.65%)
Jan 22, 2024	51.43	52.31	51.26	52.25	5,756,407	+0.73(+1.42%)
Jan 19, 2024	51.40	51.70	50.84	51.52	4,276,161	+0.20(+0.40%)
Jan 18, 2024	51.29	51.44	50.82	51.31	4,336,206	+0.13(+0.25%)
Jan 17, 2024	51.05	51.33	50.77	51.19	3,556,058	-0.61(-1.19%)
Jan 16, 2024	52.06	52.08	50.99	51.80	6,111,880	-0.26(-0.51%)
Jan 12, 2024	52.70	52.83	51.72	52.06	3,765,777	-0.26(-0.50%)
Jan 11, 2024	51.94	52.36	51.45	52.33	4,609,951	+0.25(+0.49%)
Jan 10, 2024	52.34	52.61	51.75	52.07	4,163,535	-0.55(-1.04%)
Jan 09, 2024	53.25	53.25	52.46	52.62	4,393,992	-1.11(-2.07%)
Jan 08, 2024	53.34	53.79	53.06	53.73	4,299,932	+0.25(+0.47%)
Jan 05, 2024	52.71	53.68	52.66	53.48	3,891,792	+0.61(+1.16%)
Jan 04, 2024	53.26	53.64	52.72	52.86	4,694,519	-0.43(-0.81%)
Jan 03, 2024	53.51	53.73	52.63	53.29	4,222,940	-0.68(-1.27%)
Jan 02, 2024	53.40	54.32	53.25	53.98	3,621,765	+0.48(+0.89%)
Dec 29, 2023	53.75	53.91	53.34	53.50	2,328,504	-0.38(-0.71%)
Dec 28, 2023	54.23	54.34	53.81	53.88	2,227,084	-0.47(-0.86%)
Dec 27, 2023	54.33	54.49	54.11	54.35	2,598,524	+0.00(+0.00%)
Dec 26, 2023	53.86	54.53	53.77	54.35	2,323,061	+0.58(+1.07%)
Dec 22, 2023	53.74	54.30	53.51	53.77	2,400,779	+0.15(+0.27%)
Dec 21, 2023	53.66	53.85	53.15	53.62	2,721,005	+0.38(+0.71%)
Dec 20, 2023	53.44	53.99	53.23	53.24	4,862,794	-0.33(-0.62%)
Dec 19, 2023	53.14	53.67	53.07	53.58	3,790,685	+0.65(+1.24%)
Dec 18, 2023	53.41	53.49	52.68	52.92	3,299,919	+0.01(+0.02%)
Dec 15, 2023	52.25	53.05	51.82	52.91	10,163,568	+0.01(+0.02%)
Dec 14, 2023	51.59	53.12	51.46	52.90	8,090,489	+1.85(+3.63%)
Dec 13, 2023	49.31	51.12	49.22	51.05	4,893,167	+1.47(+2.97%)
Dec 12, 2023	50.02	50.10	49.35	49.58	4,458,823	-0.45(-0.90%)
Dec 11, 2023	49.62	50.26	49.52	50.02	3,672,271	+0.35(+0.71%)
Dec 08, 2023	49.79	50.51	49.65	49.67	3,756,085	-0.15(-0.29%)
Dec 07, 2023	49.86	50.01	49.38	49.82	2,893,706	+0.18(+0.35%)
Dec 06, 2023	50.18	50.46	49.53	49.64	3,694,118	-0.24(-0.49%)
Dec 05, 2023	50.47	50.59	49.72	49.89	4,808,968	-0.94(-1.84%)
Dec 04, 2023	50.99	51.48	50.70	50.82	6,514,204	-0.20(-0.38%)

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.

Dow Inc (NY: DOW )

Historical Prices

Sections

Services

Contact Information

Follow Us