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 30, 2019	42.28	43.37	42.16	43.01	8,510,996	+0.93(+2.22%)
Apr 29, 2019	41.74	42.22	41.55	42.08	7,827,752	+0.19(+0.45%)
Apr 26, 2019	41.93	42.16	41.66	41.89	5,288,229	-0.06(-0.14%)
Apr 25, 2019	42.28	42.45	41.57	41.95	8,255,828	-0.49(-1.16%)
Apr 24, 2019	43.59	43.89	42.36	42.45	7,161,618	-1.26(-2.88%)
Apr 23, 2019	43.44	43.86	43.22	43.70	7,500,639	-0.19(-0.43%)
Apr 22, 2019	43.58	44.29	43.42	43.89	5,805,287	+0.09(+0.21%)
Apr 18, 2019	44.25	44.44	43.64	43.80	6,830,107	-0.42(-0.94%)
Apr 17, 2019	44.70	44.77	44.13	44.22	8,467,554	-0.14(-0.31%)
Apr 16, 2019	44.52	44.73	43.86	44.36	8,812,046	+0.55(+1.25%)
Apr 15, 2019	44.41	44.62	43.44	43.81	7,552,801	-0.39(-0.89%)
Apr 12, 2019	42.41	44.23	42.41	44.20	12,241,123	+2.59(+6.21%)
Apr 11, 2019	42.23	42.62	41.57	41.62	9,687,604	-0.62(-1.47%)
Apr 10, 2019	42.45	42.77	41.78	42.24	11,977,694	-0.42(-1.00%)
Apr 09, 2019	43.07	43.37	42.52	42.67	12,106,376	-0.67(-1.54%)
Apr 08, 2019	42.84	44.27	42.67	43.33	14,196,950	-0.07(-0.16%)
Apr 05, 2019	44.27	44.72	42.67	43.40	22,421,528	-1.87(-4.14%)
Apr 04, 2019	43.37	45.89	43.30	45.27	17,555,846	+2.15(+4.98%)
Apr 03, 2019	43.28	43.37	42.09	43.13	19,870,018	+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.