Indicators

Dow Inc (NY: DOW )

57.04 +0.21 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.84	43.95	42.72	43.59	8,398,852	+0.95(+2.22%)
Apr 29, 2019	42.30	42.79	42.11	42.64	7,724,610	+0.19(+0.45%)
Apr 26, 2019	42.49	42.72	42.22	42.45	5,218,549	-0.06(-0.14%)
Apr 25, 2019	42.84	43.01	42.12	42.51	8,147,046	-0.50(-1.16%)
Apr 24, 2019	44.17	44.48	42.93	43.01	7,067,254	-1.28(-2.88%)
Apr 23, 2019	44.02	44.44	43.80	44.29	7,401,808	-0.19(-0.43%)
Apr 22, 2019	44.17	44.88	44.00	44.48	5,728,794	+0.09(+0.21%)
Apr 18, 2019	44.84	45.03	44.22	44.39	6,740,111	-0.42(-0.94%)
Apr 17, 2019	45.29	45.37	44.72	44.81	8,355,982	-0.14(-0.31%)
Apr 16, 2019	45.11	45.33	44.44	44.95	8,695,935	+0.55(+1.25%)
Apr 15, 2019	45.00	45.22	44.02	44.40	7,453,283	-0.40(-0.89%)
Apr 12, 2019	42.97	44.82	42.97	44.80	12,079,829	+2.62(+6.21%)
Apr 11, 2019	42.80	43.19	42.13	42.17	9,559,957	-0.63(-1.47%)
Apr 10, 2019	43.02	43.34	42.34	42.81	11,819,871	-0.43(-1.00%)
Apr 09, 2019	43.64	43.95	43.09	43.24	11,946,858	-0.68(-1.54%)
Apr 08, 2019	43.41	44.86	43.24	43.91	14,009,885	-0.07(-0.16%)
Apr 05, 2019	44.86	45.32	43.24	43.98	22,126,094	-1.90(-4.14%)
Apr 04, 2019	43.95	46.50	43.87	45.88	17,324,524	+2.17(+4.98%)
Apr 03, 2019	43.86	43.95	42.65	43.70	19,608,204	+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.