Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

54.51

+1.78

(+3.39%)

As of 02:38PM EDT. Market open.

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	53.85	54.65	53.81	54.51	54.51	3,719,834
Aug 09, 2022	52.15	52.85	52.11	52.72	52.72	4,338,400
Aug 08, 2022	51.88	52.76	51.80	52.15	52.15	4,511,400
Aug 05, 2022	50.77	51.77	50.73	51.49	51.49	5,953,400
Aug 04, 2022	51.31	51.70	50.86	50.99	50.99	6,963,700
Aug 03, 2022	52.00	52.00	51.34	51.49	51.49	5,139,300
Aug 02, 2022	52.30	52.67	51.54	51.55	51.55	5,797,800
Aug 01, 2022	52.58	52.60	51.43	52.46	52.46	5,913,400
Jul 29, 2022	52.76	53.79	52.47	53.21	53.21	9,753,000
Jul 28, 2022	52.45	52.91	51.76	52.30	52.30	6,137,900
Jul 27, 2022	51.44	52.48	51.21	52.24	52.24	4,342,000
Jul 26, 2022	51.17	51.80	50.95	51.30	51.30	4,130,900
Jul 25, 2022	51.17	51.97	51.03	51.58	51.58	5,933,200
Jul 22, 2022	51.50	51.81	50.44	50.85	50.85	5,073,900
Jul 21, 2022	50.57	51.44	49.95	51.40	51.40	10,059,700
Jul 20, 2022	52.45	52.67	51.81	52.55	52.55	5,977,700
Jul 19, 2022	51.15	52.81	51.08	52.45	52.45	6,999,400
Jul 18, 2022	50.42	51.05	50.20	50.47	50.47	4,839,000
Jul 15, 2022	49.73	50.24	49.17	49.55	49.55	4,809,900
Jul 14, 2022	48.74	49.07	48.27	48.90	48.90	4,969,400
Jul 13, 2022	50.00	50.21	49.03	49.67	49.67	6,071,500
Jul 12, 2022	50.89	51.56	50.25	50.42	50.42	6,068,200
Jul 11, 2022	50.74	51.35	50.51	51.01	51.01	3,919,100
Jul 08, 2022	52.43	52.88	51.31	51.38	51.38	4,226,500
Jul 07, 2022	52.14	52.81	51.74	52.28	52.28	5,507,600
Jul 06, 2022	50.62	51.25	50.03	51.18	51.18	5,657,000
Jul 05, 2022	50.77	50.82	49.35	50.73	50.73	5,891,000
Jul 01, 2022	50.91	52.04	49.90	51.69	51.69	5,254,800
Jun 30, 2022	51.16	52.14	50.85	51.61	51.61	5,848,000
Jun 29, 2022	52.71	53.01	51.28	51.98	51.98	4,392,800
Jun 28, 2022	52.80	54.15	52.35	52.53	52.53	5,169,400
Jun 27, 2022	52.90	53.30	51.97	52.22	52.22	7,507,300
Jun 24, 2022	51.51	53.80	51.19	53.14	53.14	9,107,700
Jun 23, 2022	52.25	52.65	50.42	51.06	51.06	9,662,000
Jun 22, 2022	52.30	52.79	51.57	52.34	52.34	10,383,100
Jun 21, 2022	56.34	56.69	54.91	54.95	54.95	6,391,700
Jun 17, 2022	55.16	55.96	53.97	54.77	54.77	12,735,300
Jun 16, 2022	55.67	55.97	54.65	55.42	55.42	7,641,800
Jun 15, 2022	59.02	59.66	56.76	57.41	57.41	6,387,900
Jun 14, 2022	58.28	59.13	57.46	58.56	58.56	7,128,900
Jun 13, 2022	60.49	60.58	57.97	58.68	58.68	8,509,300
Jun 10, 2022	65.01	65.08	61.86	61.87	61.87	6,448,900
Jun 09, 2022	66.90	67.01	65.81	65.86	65.86	3,113,400
Jun 08, 2022	67.06	67.81	66.85	67.24	67.24	3,200,900
Jun 07, 2022	66.76	67.46	66.42	67.37	67.37	4,873,800
Jun 06, 2022	67.04	67.61	66.67	67.07	67.07	3,117,300
Jun 03, 2022	67.59	68.16	66.68	67.03	67.03	4,966,500
Jun 02, 2022	68.43	68.97	67.10	68.10	68.10	4,598,700
Jun 01, 2022	68.65	69.79	68.00	68.11	68.11	5,958,100
May 31, 2022	68.64	68.75	67.61	67.98	67.98	7,876,000
May 27, 2022	67.59	69.07	67.32	69.06	69.06	4,784,300
May 27, 2022	0.7 Dividend
May 26, 2022	67.17	68.29	66.91	67.84	67.14	5,732,800
May 25, 2022	66.71	67.68	66.40	67.30	66.61	6,264,900
May 24, 2022	67.20	67.39	65.47	67.07	66.38	4,664,400
May 23, 2022	67.80	68.13	66.84	67.49	66.79	6,582,300
May 20, 2022	68.88	69.73	66.87	68.11	67.41	5,232,200
May 19, 2022	68.31	69.57	67.80	68.76	68.05	4,988,400
May 18, 2022	69.41	70.38	68.50	68.91	68.20	4,623,900
May 17, 2022	69.61	70.29	68.90	69.97	69.25	4,502,600
May 16, 2022	67.31	68.60	66.68	67.98	67.28	4,028,300
May 13, 2022	67.50	68.32	67.26	67.56	66.86	3,924,400
May 12, 2022	66.53	67.39	65.67	67.04	66.35	6,035,700
May 11, 2022	66.40	68.50	65.82	66.79	66.10	5,683,300
May 10, 2022	67.43	67.85	65.28	65.81	65.13	7,885,500
May 09, 2022	66.84	67.81	66.47	66.63	65.94	7,266,900
May 06, 2022	68.07	68.37	66.65	67.93	67.23	5,807,800
May 05, 2022	70.26	70.36	67.53	68.47	67.76	6,530,600
May 04, 2022	68.82	70.78	68.43	70.61	69.88	5,589,800
May 03, 2022	67.12	68.33	67.06	68.15	67.45	4,599,500
May 02, 2022	67.15	67.31	65.81	67.06	66.37	7,250,100
Apr 29, 2022	68.12	68.71	66.31	66.50	65.81	6,499,800
Apr 28, 2022	68.04	68.04	66.11	67.81	67.11	5,532,300
Apr 27, 2022	68.12	68.33	67.05	67.45	66.75	5,412,300
Apr 26, 2022	68.24	68.98	67.35	67.37	66.67	6,612,800
Apr 25, 2022	67.41	68.34	65.53	68.07	67.37	7,252,100
Apr 22, 2022	70.07	71.23	68.24	68.50	67.79	7,439,400
Apr 21, 2022	69.00	71.86	68.89	69.51	68.79	10,282,500
Apr 20, 2022	67.07	68.17	67.04	67.54	66.84	5,021,500
Apr 19, 2022	66.03	67.35	65.91	67.05	66.36	5,292,500
Apr 18, 2022	65.49	66.48	65.30	65.88	65.20	4,958,900
Apr 14, 2022	64.49	66.00	64.39	65.49	64.81	7,000,200
Apr 13, 2022	63.49	64.23	63.22	64.16	63.50	3,465,600
Apr 12, 2022	62.51	63.75	62.29	63.26	62.61	4,137,300
Apr 11, 2022	61.35	62.62	61.15	61.95	61.31	2,760,400
Apr 08, 2022	61.77	62.28	61.32	61.68	61.04	3,913,900
Apr 07, 2022	61.80	61.80	60.03	61.25	60.62	4,644,800
Apr 06, 2022	63.21	63.29	61.29	61.67	61.03	4,977,000
Apr 05, 2022	64.00	64.64	63.41	63.49	62.83	3,432,500
Apr 04, 2022	64.51	64.51	63.32	64.01	63.35	3,650,000
Apr 01, 2022	64.29	64.93	63.44	64.18	63.52	3,317,100
Mar 31, 2022	64.15	64.79	63.71	63.72	63.06	4,302,100
Mar 30, 2022	64.48	64.94	64.03	64.26	63.60	3,145,900
Mar 29, 2022	63.95	64.32	62.82	64.19	63.53	4,225,600
Mar 28, 2022	64.30	64.55	63.04	64.11	63.45	3,879,300
Mar 25, 2022	64.09	64.73	63.84	64.70	64.03	3,962,900
Mar 24, 2022	63.76	64.20	63.41	64.09	63.43	3,611,400
Mar 23, 2022	63.40	63.84	63.02	63.30	62.65	2,936,100
Mar 22, 2022	64.00	64.53	63.24	63.55	62.89	5,136,700
Mar 21, 2022	63.12	63.72	62.53	63.34	62.69	4,836,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,201.75+79.28(+1.92%)

Dow 3033,246.44+472.03(+1.44%)

Nasdaq12,827.07+333.14(+2.67%)

Russell 20001,964.86+51.97(+2.72%)

Crude Oil91.95+1.45(+1.60%)

Gold1,795.00+1.00(+0.06%)

Dow Inc. (DOW)

S&P 500
4,201.75
+79.28(+1.92%)

Dow 30
33,246.44
+472.03(+1.44%)

Nasdaq
12,827.07
+333.14(+2.67%)

Russell 2000
1,964.86
+51.97(+2.72%)

Crude Oil
91.95
+1.45(+1.60%)

Gold
1,795.00
+1.00(+0.06%)