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 (%)
Jan 31, 2023	53.75	55.02	53.52	54.93	6,199,761	+1.30(+2.42%)
Jan 30, 2023	54.27	54.82	53.50	53.64	5,212,480	-0.94(-1.73%)
Jan 27, 2023	53.72	54.91	53.51	54.58	7,318,172	+0.79(+1.46%)
Jan 26, 2023	52.44	54.21	51.67	53.79	8,646,296	+0.21(+0.40%)
Jan 25, 2023	53.09	53.66	52.62	53.58	5,932,422	-0.29(-0.53%)
Jan 24, 2023	53.41	54.11	52.91	53.87	5,685,529	+0.15(+0.28%)
Jan 23, 2023	53.15	54.05	52.96	53.72	5,631,902	+0.56(+1.04%)
Jan 20, 2023	52.51	53.27	52.13	53.16	7,252,625	+0.78(+1.48%)
Jan 19, 2023	52.36	52.75	51.69	52.39	5,398,663	-0.22(-0.42%)
Jan 18, 2023	53.70	54.01	52.54	52.61	6,240,780	-0.52(-0.98%)
Jan 17, 2023	53.97	54.13	53.00	53.13	6,425,288	-1.18(-2.18%)
Jan 13, 2023	53.68	54.40	53.49	54.31	4,366,234	+0.15(+0.27%)
Jan 12, 2023	53.64	54.42	53.22	54.16	7,893,623	+0.87(+1.63%)
Jan 11, 2023	53.04	53.58	52.77	53.29	9,643,487	+1.03(+1.97%)
Jan 10, 2023	51.28	52.37	51.18	52.27	7,142,155	+1.10(+2.15%)
Jan 09, 2023	50.94	52.01	50.74	51.16	7,034,253	+0.24(+0.47%)
Jan 06, 2023	49.65	51.12	49.35	50.92	6,591,500	+1.95(+3.99%)
Jan 05, 2023	48.15	49.04	47.68	48.97	5,189,327	+0.54(+1.11%)
Jan 04, 2023	47.81	48.60	47.57	48.43	4,892,045	+1.19(+2.53%)

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.