Indicators

Dow Inc (NY: DOW )

49.38 +0.04 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.08	69.17	67.71	68.42	3,815,179	-0.24(-0.35%)
May 27, 2021	69.32	69.96	68.24	68.66	6,256,342	-0.91(-1.31%)
May 26, 2021	68.83	69.64	68.21	69.57	6,058,003	+0.53(+0.77%)
May 25, 2021	69.46	70.45	68.96	69.04	4,419,043	-0.51(-0.73%)
May 24, 2021	69.59	70.01	69.09	69.55	3,419,341	+0.72(+1.05%)
May 21, 2021	68.68	69.60	68.55	68.83	3,855,721	+0.57(+0.84%)
May 20, 2021	68.46	68.72	67.86	68.26	3,126,283	-0.29(-0.42%)
May 19, 2021	68.50	68.91	67.27	68.55	4,400,791	-0.98(-1.41%)
May 18, 2021	71.00	71.38	69.51	69.53	3,523,714	-1.38(-1.95%)
May 17, 2021	69.58	71.08	69.47	70.91	3,607,384	+1.08(+1.55%)
May 14, 2021	68.50	70.04	68.37	69.83	4,817,183	+1.75(+2.57%)
May 13, 2021	67.46	68.60	67.32	68.08	3,068,324	+0.48(+0.71%)
May 12, 2021	68.75	69.10	67.40	67.60	4,884,644	-0.97(-1.41%)
May 11, 2021	67.52	68.90	67.20	68.57	5,692,873	-0.16(-0.23%)
May 10, 2021	69.75	70.60	68.66	68.73	5,036,634	-0.31(-0.45%)
May 07, 2021	68.35	69.32	67.78	69.04	5,174,936	+0.00(+0.00%)
May 06, 2021	68.02	69.09	67.17	69.04	4,669,857	+0.97(+1.43%)
May 05, 2021	67.58	68.23	66.14	68.07	7,475,944	+1.85(+2.79%)
May 04, 2021	64.25	66.27	63.80	66.22	7,365,748	+1.67(+2.59%)

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.