Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

55.32-0.41 (-0.74%)

As of 11:10AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	55.91	56.04	55.16	55.32	55.32	1,074,938
Nov 27, 2020	0.7 Dividend
Nov 25, 2020	57.45	57.45	56.17	56.43	55.73	4,158,500
Nov 24, 2020	57.00	58.18	56.61	57.73	57.01	4,442,800
Nov 23, 2020	55.28	56.29	55.28	55.94	55.25	4,560,700
Nov 20, 2020	55.07	55.42	54.28	54.73	54.05	2,871,700
Nov 19, 2020	54.91	55.49	53.92	55.34	54.65	3,514,000
Nov 18, 2020	54.65	56.28	54.53	55.30	54.61	5,903,500
Nov 17, 2020	53.16	54.56	52.83	54.48	53.80	4,795,000
Nov 16, 2020	53.55	53.94	52.14	53.93	53.26	4,075,600
Nov 13, 2020	50.27	52.13	50.20	51.97	51.33	3,482,900
Nov 12, 2020	51.74	52.07	50.54	51.04	50.41	3,467,600
Nov 11, 2020	53.50	53.60	52.02	52.21	51.56	4,118,500
Nov 10, 2020	52.33	53.70	52.07	53.46	52.80	6,148,700
Nov 09, 2020	51.59	54.18	51.54	52.12	51.47	9,208,300
Nov 06, 2020	49.23	49.82	48.03	48.23	47.63	3,061,500
Nov 05, 2020	46.90	49.45	46.88	48.97	48.36	4,253,000
Nov 04, 2020	47.95	48.34	46.25	46.45	45.87	4,542,300
Nov 03, 2020	48.25	49.03	47.66	48.73	48.13	3,293,500
Nov 02, 2020	46.25	48.06	45.88	47.82	47.23	3,675,800
Oct 30, 2020	45.86	46.19	44.73	45.49	44.93	5,165,900
Oct 29, 2020	44.63	46.66	44.57	46.25	45.68	4,300,100
Oct 28, 2020	44.94	45.70	44.33	45.18	44.62	6,157,100
Oct 27, 2020	46.92	47.19	46.39	46.57	45.99	4,141,200
Oct 26, 2020	47.94	48.14	46.82	47.15	46.57	4,026,400
Oct 23, 2020	49.52	49.95	48.41	48.53	47.93	3,123,400
Oct 22, 2020	49.81	50.16	47.15	48.82	48.21	5,244,000
Oct 21, 2020	49.38	49.72	48.55	48.55	47.95	4,092,500
Oct 20, 2020	49.35	50.15	49.21	49.34	48.73	2,503,600
Oct 19, 2020	49.33	50.33	48.74	48.84	48.23	2,903,500
Oct 16, 2020	49.37	49.99	49.13	49.30	48.69	2,754,300
Oct 15, 2020	47.88	49.08	47.84	49.01	48.40	2,793,200
Oct 14, 2020	47.84	48.97	47.42	48.83	48.22	5,323,900
Oct 13, 2020	48.48	48.98	47.80	47.88	47.29	6,832,200
Oct 12, 2020	49.40	49.50	48.26	48.58	47.98	3,005,700
Oct 09, 2020	49.80	50.09	48.70	49.36	48.75	4,472,800
Oct 08, 2020	48.62	49.41	48.48	49.38	48.77	2,962,000
Oct 07, 2020	48.45	49.06	48.00	48.30	47.70	4,506,400
Oct 06, 2020	49.12	49.79	47.86	47.88	47.29	4,474,700
Oct 05, 2020	47.90	48.88	47.70	48.58	47.98	3,913,400
Oct 02, 2020	45.37	47.47	45.13	47.31	46.72	4,559,000
Oct 01, 2020	47.21	47.50	45.93	46.11	45.54	3,407,600
Sep 30, 2020	47.19	48.12	46.61	47.05	46.47	4,663,200
Sep 29, 2020	47.23	47.78	46.26	46.57	45.99	2,716,800
Sep 28, 2020	46.50	48.28	46.50	47.48	46.89	3,993,100
Sep 25, 2020	45.77	46.40	45.63	46.04	45.47	4,090,200
Sep 24, 2020	46.67	46.99	45.69	46.41	45.83	4,648,700
Sep 23, 2020	47.68	48.12	46.47	46.74	46.16	4,018,000
Sep 22, 2020	47.98	48.15	47.20	47.80	47.21	4,181,900
Sep 21, 2020	49.04	49.33	47.18	47.91	47.32	6,468,800
Sep 18, 2020	50.53	51.23	50.25	50.37	49.75	6,271,100
Sep 17, 2020	49.37	51.25	48.85	50.97	50.34	5,253,700
Sep 16, 2020	50.19	51.10	49.43	49.70	49.08	5,863,500
Sep 15, 2020	50.61	51.56	50.39	51.07	50.44	4,771,700
Sep 14, 2020	50.07	50.51	49.69	50.09	49.47	5,298,900
Sep 11, 2020	49.21	50.42	49.04	49.85	49.23	6,225,700
Sep 10, 2020	49.30	49.75	48.66	48.70	48.10	4,211,300
Sep 09, 2020	48.57	49.88	48.50	49.23	48.62	4,168,100
Sep 08, 2020	47.69	48.42	47.44	47.93	47.34	4,280,800
Sep 04, 2020	49.29	49.70	48.08	48.60	48.00	5,325,900
Sep 03, 2020	49.28	49.80	47.92	48.39	47.79	6,726,900
Sep 02, 2020	47.68	49.28	47.42	49.22	48.61	7,305,900
Sep 01, 2020	44.79	47.28	44.47	47.27	46.68	5,428,300
Aug 31, 2020	45.99	46.11	45.09	45.12	44.56	3,916,800
Aug 28, 2020	45.41	46.21	44.97	46.05	45.48	3,772,900
Aug 28, 2020	0.7 Dividend
Aug 27, 2020	46.68	46.95	45.81	46.16	44.90	3,702,300
Aug 26, 2020	45.68	46.66	45.28	46.34	45.07	3,928,500
Aug 25, 2020	46.41	46.66	45.47	45.59	44.34	4,188,000
Aug 24, 2020	44.30	46.15	44.02	46.12	44.86	4,609,000
Aug 21, 2020	43.50	43.87	43.25	43.59	42.40	2,511,600
Aug 20, 2020	44.02	44.14	43.53	43.69	42.49	3,324,000
Aug 19, 2020	44.69	45.10	44.25	44.64	43.42	3,453,400
Aug 18, 2020	44.41	45.03	44.31	44.71	43.49	2,447,100
Aug 17, 2020	45.10	45.44	44.21	44.46	43.24	3,257,300
Aug 14, 2020	43.95	45.14	43.83	44.87	43.64	1,998,300
Aug 13, 2020	43.86	44.87	43.71	44.43	43.21	2,767,100
Aug 12, 2020	45.22	45.38	43.93	44.28	43.07	2,577,300
Aug 11, 2020	45.54	46.07	44.34	44.50	43.28	4,373,800
Aug 10, 2020	42.81	44.89	42.81	44.80	43.57	4,245,900
Aug 07, 2020	41.58	42.67	41.44	42.63	41.46	2,913,100
Aug 06, 2020	41.69	42.32	41.06	42.05	40.90	3,724,900
Aug 05, 2020	41.90	42.48	41.75	41.99	40.84	3,628,800
Aug 04, 2020	40.04	41.87	39.90	41.32	40.19	5,408,800
Aug 03, 2020	41.22	41.24	40.08	40.09	38.99	5,079,900
Jul 31, 2020	41.49	41.92	40.59	41.06	39.94	7,463,200
Jul 30, 2020	42.66	42.83	41.34	41.73	40.59	4,118,700
Jul 29, 2020	42.80	43.64	42.74	43.52	42.33	3,186,900
Jul 28, 2020	43.74	44.02	42.59	42.62	41.45	3,395,400
Jul 27, 2020	42.81	44.48	42.43	44.00	42.80	4,733,600
Jul 24, 2020	42.82	43.48	42.30	42.61	41.44	2,999,600
Jul 23, 2020	43.00	43.20	41.88	42.82	41.65	6,574,300
Jul 22, 2020	42.94	44.50	42.88	44.34	43.13	5,792,500
Jul 21, 2020	42.50	43.43	42.45	43.04	41.86	3,399,600
Jul 20, 2020	43.34	43.67	42.12	42.30	41.14	3,580,900
Jul 17, 2020	44.07	44.15	42.96	43.67	42.47	4,610,600
Jul 16, 2020	43.19	44.26	42.84	43.83	42.63	4,259,800
Jul 15, 2020	43.65	44.10	42.56	43.33	42.14	3,788,300
Jul 14, 2020	41.32	42.68	41.24	42.44	41.28	4,350,800
Jul 13, 2020	41.10	41.84	40.50	41.24	40.11	3,089,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,642.83+13.18(+0.36%)

Dow 3029,939.35+66.88(+0.22%)

Nasdaq12,229.37+134.96(+1.12%)

Dow Inc. (DOW)

S&P 500
3,642.83
+13.18(+0.36%)

Dow 30
29,939.35
+66.88(+0.22%)

Nasdaq
12,229.37
+134.96(+1.12%)