Indicators

Dow Inc (NY: DOW )

57.34 +0.30 (+0.53%)

Official Closing Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.80	43.91	42.68	43.55	8,407,186	+0.94(+2.22%)
Apr 29, 2019	42.26	42.74	42.06	42.60	7,732,275	+0.19(+0.45%)
Apr 26, 2019	42.45	42.68	42.18	42.41	5,223,727	-0.06(-0.14%)
Apr 25, 2019	42.80	42.97	42.08	42.47	8,155,130	-0.50(-1.16%)
Apr 24, 2019	44.13	44.44	42.89	42.97	7,074,266	-1.27(-2.88%)
Apr 23, 2019	43.98	44.40	43.75	44.24	7,409,152	-0.19(-0.43%)
Apr 22, 2019	44.12	44.84	43.95	44.44	5,734,478	+0.09(+0.21%)
Apr 18, 2019	44.80	44.99	44.17	44.34	6,746,799	-0.42(-0.94%)
Apr 17, 2019	45.25	45.33	44.67	44.77	8,364,273	-0.14(-0.31%)
Apr 16, 2019	45.07	45.28	44.40	44.90	8,704,563	+0.55(+1.25%)
Apr 15, 2019	44.96	45.17	43.98	44.35	7,460,678	-0.40(-0.89%)
Apr 12, 2019	42.93	44.77	42.93	44.75	12,091,815	+2.62(+6.21%)
Apr 11, 2019	42.76	43.15	42.09	42.13	9,569,442	-0.63(-1.47%)
Apr 10, 2019	42.98	43.30	42.29	42.76	11,831,599	-0.43(-1.00%)
Apr 09, 2019	43.60	43.91	43.05	43.19	11,958,712	-0.68(-1.54%)
Apr 08, 2019	43.37	44.82	43.19	43.87	14,023,786	-0.07(-0.16%)
Apr 05, 2019	44.82	45.27	43.19	43.94	22,148,048	-1.90(-4.14%)
Apr 04, 2019	43.91	46.45	43.83	45.83	17,341,714	+2.17(+4.98%)
Apr 03, 2019	43.81	43.91	42.61	43.66	19,627,660	+0.48(+1.12%)

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.