Indicators

Dow Inc (NY: DOW )

51.71 -1.18 (-2.23%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.76	49.17	48.62	48.97	4,459,229	+0.60(+1.24%)
Sep 28, 2023	48.40	48.61	47.98	48.37	4,175,041	-0.07(-0.14%)
Sep 27, 2023	48.30	48.78	48.07	48.44	3,210,198	+0.49(+1.03%)
Sep 26, 2023	47.99	48.69	47.82	47.95	3,634,272	-0.58(-1.19%)
Sep 25, 2023	48.25	48.66	48.34	48.53	4,560,405	+0.80(+1.67%)
Sep 22, 2023	48.53	48.68	47.56	47.73	4,701,924	-0.71(-1.47%)
Sep 21, 2023	49.44	49.70	48.42	48.44	4,589,571	-1.39(-2.78%)
Sep 20, 2023	50.30	50.80	49.80	49.83	2,431,479	-0.42(-0.83%)
Sep 19, 2023	50.76	51.03	49.72	50.24	4,196,960	-0.46(-0.90%)
Sep 18, 2023	51.12	51.24	50.57	50.70	4,836,441	-0.44(-0.85%)
Sep 15, 2023	51.33	51.39	50.92	51.14	7,858,673	-0.19(-0.37%)
Sep 14, 2023	50.72	51.51	50.61	51.33	4,847,694	+1.16(+2.31%)
Sep 13, 2023	50.97	51.11	49.95	50.17	3,241,880	-0.77(-1.51%)
Sep 12, 2023	50.98	51.50	50.77	50.94	2,661,158	-0.04(-0.07%)
Sep 11, 2023	51.42	52.13	50.93	50.98	3,498,171	-0.04(-0.07%)
Sep 08, 2023	51.58	52.03	50.91	51.01	4,199,247	-0.37(-0.72%)
Sep 07, 2023	52.00	52.18	50.83	51.38	4,501,533	-0.75(-1.44%)
Sep 06, 2023	51.25	52.17	51.21	52.13	4,890,052	+0.66(+1.29%)
Sep 05, 2023	52.41	52.62	51.27	51.47	5,173,635	-1.04(-1.99%)

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.