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 (%)
Apr 29, 2022	60.78	61.31	59.17	59.34	7,300,740	-1.17(-1.93%)
Apr 28, 2022	60.71	60.71	58.99	60.51	6,201,189	+0.32(+0.53%)
Apr 27, 2022	60.78	60.97	59.83	60.19	6,060,819	+0.07(+0.12%)
Apr 26, 2022	60.89	61.55	60.10	60.11	7,409,770	-0.62(-1.03%)
Apr 25, 2022	60.15	60.98	58.47	60.74	8,125,716	-0.38(-0.63%)
Apr 22, 2022	62.52	63.56	60.89	61.12	8,337,450	-0.90(-1.45%)
Apr 21, 2022	61.57	64.12	61.47	62.02	11,521,222	+1.76(+2.92%)
Apr 20, 2022	59.85	60.83	59.82	60.27	5,624,351	+0.44(+0.73%)
Apr 19, 2022	58.92	60.10	58.81	59.83	5,930,367	+1.04(+1.78%)
Apr 18, 2022	58.44	59.32	58.27	58.79	5,558,122	+0.35(+0.60%)
Apr 14, 2022	57.55	58.89	57.46	58.44	7,845,246	+1.19(+2.07%)
Apr 13, 2022	56.65	57.31	56.41	57.25	3,882,356	+0.80(+1.42%)
Apr 12, 2022	55.78	56.88	55.58	56.45	4,636,973	+1.17(+2.11%)
Apr 11, 2022	54.74	55.88	54.56	55.28	3,093,477	+0.24(+0.44%)
Apr 08, 2022	55.12	55.57	54.72	55.04	4,386,265	+0.38(+0.70%)
Apr 07, 2022	55.14	55.14	53.57	54.65	5,205,447	-0.37(-0.68%)
Apr 06, 2022	56.40	56.47	54.69	55.03	5,577,603	-1.62(-2.87%)
Apr 05, 2022	57.11	57.68	56.58	56.65	3,845,645	-0.46(-0.81%)
Apr 04, 2022	57.56	57.56	56.50	57.12	4,090,522	-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.