Indicators

Dow Inc (NY: DOW )

55.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.72	61.25	59.11	59.28	7,307,984	-1.17(-1.93%)
Apr 28, 2022	60.65	60.65	58.93	60.45	6,207,342	+0.32(+0.53%)
Apr 27, 2022	60.72	60.91	59.77	60.13	6,066,833	+0.07(+0.12%)
Apr 26, 2022	60.83	61.49	60.04	60.06	7,417,122	-0.62(-1.03%)
Apr 25, 2022	60.09	60.92	58.41	60.68	8,133,778	-0.38(-0.63%)
Apr 22, 2022	62.46	63.50	60.83	61.06	8,345,722	-0.90(-1.45%)
Apr 21, 2022	61.51	64.06	61.41	61.96	11,532,654	+1.76(+2.92%)
Apr 20, 2022	59.79	60.77	59.76	60.21	5,629,932	+0.44(+0.73%)
Apr 19, 2022	58.86	60.04	58.75	59.77	5,936,251	+1.04(+1.78%)
Apr 18, 2022	58.38	59.26	58.21	58.73	5,563,637	+0.35(+0.60%)
Apr 14, 2022	57.49	58.83	57.40	58.38	7,853,030	+1.19(+2.07%)
Apr 13, 2022	56.60	57.26	56.36	57.19	3,886,208	+0.80(+1.42%)
Apr 12, 2022	55.72	56.83	55.53	56.39	4,641,574	+1.17(+2.11%)
Apr 11, 2022	54.69	55.82	54.51	55.22	3,096,546	+0.24(+0.44%)
Apr 08, 2022	55.06	55.52	54.66	54.98	4,390,617	+0.38(+0.70%)
Apr 07, 2022	55.09	55.09	53.51	54.60	5,210,612	-0.37(-0.68%)
Apr 06, 2022	56.35	56.42	54.64	54.97	5,583,137	-1.62(-2.87%)
Apr 05, 2022	57.05	57.62	56.53	56.60	3,849,461	-0.46(-0.81%)
Apr 04, 2022	57.51	57.51	56.45	57.06	4,094,581	-0.15(-0.26%)

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.