Indicators

Dow Inc (NY: DOW )

55.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.52	59.60	58.34	58.95	4,427,856	-0.21(-0.35%)
May 27, 2021	59.73	60.28	58.80	59.16	7,261,044	-0.18(-0.30%)
May 26, 2021	58.71	59.40	58.18	59.34	7,102,314	+0.45(+0.77%)
May 25, 2021	59.25	60.09	58.82	58.89	5,180,822	-0.44(-0.73%)
May 24, 2021	59.36	59.72	58.94	59.32	4,008,785	+0.61(+1.05%)
May 21, 2021	58.58	59.37	58.47	58.71	4,520,391	+0.49(+0.84%)
May 20, 2021	58.39	58.62	57.88	58.22	3,665,208	-0.25(-0.42%)
May 19, 2021	58.43	58.78	57.38	58.47	5,159,423	-0.84(-1.41%)
May 18, 2021	60.56	60.88	59.29	59.31	4,131,151	-1.18(-1.95%)
May 17, 2021	59.35	60.63	59.26	60.48	4,229,244	+0.92(+1.55%)
May 14, 2021	58.43	59.74	58.32	59.56	5,647,595	+1.49(+2.57%)
May 13, 2021	57.54	58.51	57.42	58.07	3,597,258	+0.41(+0.71%)
May 12, 2021	58.64	58.94	57.49	57.66	5,726,685	-0.83(-1.41%)
May 11, 2021	57.59	58.77	57.32	58.49	6,674,241	-0.14(-0.23%)
May 10, 2021	59.49	60.22	58.56	58.62	5,904,876	-0.26(-0.45%)
May 07, 2021	58.30	59.13	57.81	58.89	6,067,020	+0.00(+0.00%)
May 06, 2021	58.02	58.93	57.29	58.89	5,474,872	+0.83(+1.43%)
May 05, 2021	57.64	58.20	56.41	58.06	8,764,688	+1.58(+2.79%)
May 04, 2021	54.80	56.53	54.42	56.48	8,635,496	+1.42(+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.