U.S. markets open in 7 hours 23 minutes

Dow Inc. (DOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.79+0.65 (+1.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202163.6064.1563.3063.7963.793,141,400
Apr 09, 202163.1963.5662.5463.1463.143,718,700
Apr 08, 202163.8664.0362.6263.1963.193,638,900
Apr 07, 202164.4964.9763.6663.9963.992,374,000
Apr 06, 202164.2465.3964.1364.6064.603,420,300
Apr 05, 202165.0065.2264.2564.5964.594,077,900
Apr 01, 202163.9564.7263.4864.6064.603,698,900
Mar 31, 202164.2764.9663.5163.9463.943,643,800
Mar 30, 202163.7264.7963.4864.6164.612,605,100
Mar 29, 202163.6265.1263.5063.9063.903,193,700
Mar 26, 202163.3964.1463.0963.9963.994,245,600
Mar 25, 202161.4763.3161.2563.2463.243,921,200
Mar 24, 202161.6063.4261.4062.0462.044,322,600
Mar 23, 202162.6762.6960.4060.7560.755,523,500
Mar 22, 202163.8063.8062.4063.5163.514,631,100
Mar 19, 202164.7264.8062.6663.9163.916,419,700
Mar 18, 202166.0667.2764.6364.7264.724,203,500
Mar 17, 202163.4866.2563.1866.0166.015,102,600
Mar 16, 202162.6963.8361.8663.1863.186,417,500
Mar 15, 202164.0764.2962.4562.9062.905,353,300
Mar 12, 202164.6865.0563.8864.3464.342,690,800
Mar 11, 202164.3365.2764.2264.3264.323,650,700
Mar 10, 202162.6264.4662.3764.0964.094,231,800
Mar 09, 202163.6763.7161.9162.2662.265,823,200
Mar 08, 202163.1764.2762.5163.4463.444,435,400
Mar 05, 202162.1263.0460.7562.9162.913,881,800
Mar 04, 202162.0662.6260.0961.2061.206,032,200
Mar 03, 202162.5063.3962.0162.2562.255,388,800
Mar 02, 202162.2164.0461.8062.7362.737,314,800
Mar 01, 202161.1562.2760.5761.5461.544,083,800
Feb 26, 202160.8561.0558.8059.3159.316,399,700
Feb 25, 202162.4862.8461.1361.3561.353,260,300
Feb 25, 20210.7 Dividend
Feb 24, 202162.0063.9861.9463.6962.994,668,600
Feb 23, 202162.9462.9761.5162.1261.444,147,200
Feb 22, 202160.6262.5660.2062.4861.795,672,600
Feb 19, 202157.7560.5357.7560.3959.734,037,100
Feb 18, 202158.3058.6757.1057.5656.933,112,600
Feb 17, 202158.5858.9157.6158.5457.903,277,800
Feb 16, 202158.9059.3558.5458.7558.104,072,700
Feb 12, 202157.5658.2757.4458.1557.511,974,500
Feb 11, 202157.8157.9456.6957.6757.042,326,500
Feb 10, 202157.0058.3856.4857.6757.043,453,000
Feb 09, 202157.5057.5156.3756.6055.984,209,500
Feb 08, 202157.7558.2657.2157.3556.722,543,200
Feb 05, 202156.7457.8356.4457.2456.613,731,200
Feb 04, 202155.4756.3754.8256.3455.724,312,200
Feb 03, 202154.3155.4054.0455.3554.743,984,200
Feb 02, 202153.5654.8752.8754.6154.015,229,500
Feb 01, 202152.3952.8451.3352.7552.174,128,300
Jan 29, 202153.8554.7151.7651.9051.338,895,400
Jan 28, 202154.1454.8553.0054.3853.785,817,000
Jan 27, 202154.6455.0852.6654.3953.796,283,500
Jan 26, 202157.8958.2555.7055.7455.133,060,300
Jan 25, 202156.8657.4255.6657.2356.603,682,400
Jan 22, 202156.9957.7856.8757.5056.872,621,500
Jan 21, 202158.5158.7757.3157.5656.933,442,000
Jan 20, 202157.8758.6357.2358.5757.933,724,400
Jan 19, 202157.7658.2056.3357.5556.924,919,300
Jan 15, 202158.6258.8257.1357.3156.686,692,900
Jan 14, 202160.2160.5059.4259.6558.993,578,800
Jan 13, 202160.7561.3159.6660.0359.373,236,300
Jan 12, 202159.3261.2159.0061.0460.376,235,700
Jan 11, 202157.7058.9557.2558.8658.213,455,900
Jan 08, 202158.3758.8657.7558.2157.574,063,500
Jan 07, 202159.0059.7758.1058.5157.874,437,600
Jan 06, 202156.9559.2156.5558.4357.796,208,400
Jan 05, 202154.1456.1754.0055.8055.193,112,800
Jan 04, 202155.8256.1253.6554.0453.454,852,800
Dec 31, 202055.4756.1055.1155.5054.892,663,500
Dec 30, 202054.3555.6654.3055.4754.863,790,000
Dec 29, 202054.5054.8253.8554.3353.732,222,000
Dec 28, 202055.2755.7754.1854.2953.693,668,200
Dec 24, 202054.9254.9754.3354.7954.191,074,700
Dec 23, 202055.0255.7754.7354.7554.152,251,600
Dec 22, 202055.0155.2754.4454.6754.072,268,300
Dec 21, 202054.0555.2053.7355.0854.474,458,800
Dec 18, 202055.1155.7554.2455.6655.0511,536,700
Dec 17, 202054.2054.3353.5853.8353.242,222,300
Dec 16, 202054.0354.1153.2453.8353.241,948,800
Dec 15, 202053.8554.1553.1554.1353.542,335,500
Dec 14, 202054.6054.7653.0353.0652.483,121,900
Dec 11, 202054.2954.4553.5754.0053.412,674,800
Dec 10, 202054.6655.1154.0454.4353.833,402,000
Dec 09, 202054.9455.7554.3554.6654.063,219,100
Dec 08, 202052.9054.6752.8054.5553.953,161,500
Dec 07, 202054.9354.9453.0253.2152.633,602,700
Dec 04, 202053.8155.1053.8055.0554.443,294,500
Dec 03, 202052.9953.8952.8053.6053.013,213,800
Dec 02, 202053.3253.5652.6953.2052.623,723,000
Dec 01, 202054.4354.4352.9053.5352.944,328,700
Nov 30, 202054.8955.0052.8053.0152.438,760,600
Nov 27, 202055.9156.0555.0155.4054.792,847,400
Nov 27, 20200.7 Dividend
Nov 25, 202057.4557.4556.1756.4355.124,158,500
Nov 24, 202057.0058.1856.6157.7356.394,442,800
Nov 23, 202055.2856.2955.2855.9454.644,560,700
Nov 20, 202055.0755.4254.2854.7353.462,871,700
Nov 19, 202054.9155.4953.9255.3454.053,514,000
Nov 18, 202054.6556.2854.5355.3054.015,903,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...