U.S. Markets close in 1 hr 50 mins

Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.32-0.41 (-0.74%)
As of 11:10AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202055.9156.0455.1655.3255.321,074,938
Nov 27, 20200.7 Dividend
Nov 25, 202057.4557.4556.1756.4355.734,158,500
Nov 24, 202057.0058.1856.6157.7357.014,442,800
Nov 23, 202055.2856.2955.2855.9455.254,560,700
Nov 20, 202055.0755.4254.2854.7354.052,871,700
Nov 19, 202054.9155.4953.9255.3454.653,514,000
Nov 18, 202054.6556.2854.5355.3054.615,903,500
Nov 17, 202053.1654.5652.8354.4853.804,795,000
Nov 16, 202053.5553.9452.1453.9353.264,075,600
Nov 13, 202050.2752.1350.2051.9751.333,482,900
Nov 12, 202051.7452.0750.5451.0450.413,467,600
Nov 11, 202053.5053.6052.0252.2151.564,118,500
Nov 10, 202052.3353.7052.0753.4652.806,148,700
Nov 09, 202051.5954.1851.5452.1251.479,208,300
Nov 06, 202049.2349.8248.0348.2347.633,061,500
Nov 05, 202046.9049.4546.8848.9748.364,253,000
Nov 04, 202047.9548.3446.2546.4545.874,542,300
Nov 03, 202048.2549.0347.6648.7348.133,293,500
Nov 02, 202046.2548.0645.8847.8247.233,675,800
Oct 30, 202045.8646.1944.7345.4944.935,165,900
Oct 29, 202044.6346.6644.5746.2545.684,300,100
Oct 28, 202044.9445.7044.3345.1844.626,157,100
Oct 27, 202046.9247.1946.3946.5745.994,141,200
Oct 26, 202047.9448.1446.8247.1546.574,026,400
Oct 23, 202049.5249.9548.4148.5347.933,123,400
Oct 22, 202049.8150.1647.1548.8248.215,244,000
Oct 21, 202049.3849.7248.5548.5547.954,092,500
Oct 20, 202049.3550.1549.2149.3448.732,503,600
Oct 19, 202049.3350.3348.7448.8448.232,903,500
Oct 16, 202049.3749.9949.1349.3048.692,754,300
Oct 15, 202047.8849.0847.8449.0148.402,793,200
Oct 14, 202047.8448.9747.4248.8348.225,323,900
Oct 13, 202048.4848.9847.8047.8847.296,832,200
Oct 12, 202049.4049.5048.2648.5847.983,005,700
Oct 09, 202049.8050.0948.7049.3648.754,472,800
Oct 08, 202048.6249.4148.4849.3848.772,962,000
Oct 07, 202048.4549.0648.0048.3047.704,506,400
Oct 06, 202049.1249.7947.8647.8847.294,474,700
Oct 05, 202047.9048.8847.7048.5847.983,913,400
Oct 02, 202045.3747.4745.1347.3146.724,559,000
Oct 01, 202047.2147.5045.9346.1145.543,407,600
Sep 30, 202047.1948.1246.6147.0546.474,663,200
Sep 29, 202047.2347.7846.2646.5745.992,716,800
Sep 28, 202046.5048.2846.5047.4846.893,993,100
Sep 25, 202045.7746.4045.6346.0445.474,090,200
Sep 24, 202046.6746.9945.6946.4145.834,648,700
Sep 23, 202047.6848.1246.4746.7446.164,018,000
Sep 22, 202047.9848.1547.2047.8047.214,181,900
Sep 21, 202049.0449.3347.1847.9147.326,468,800
Sep 18, 202050.5351.2350.2550.3749.756,271,100
Sep 17, 202049.3751.2548.8550.9750.345,253,700
Sep 16, 202050.1951.1049.4349.7049.085,863,500
Sep 15, 202050.6151.5650.3951.0750.444,771,700
Sep 14, 202050.0750.5149.6950.0949.475,298,900
Sep 11, 202049.2150.4249.0449.8549.236,225,700
Sep 10, 202049.3049.7548.6648.7048.104,211,300
Sep 09, 202048.5749.8848.5049.2348.624,168,100
Sep 08, 202047.6948.4247.4447.9347.344,280,800
Sep 04, 202049.2949.7048.0848.6048.005,325,900
Sep 03, 202049.2849.8047.9248.3947.796,726,900
Sep 02, 202047.6849.2847.4249.2248.617,305,900
Sep 01, 202044.7947.2844.4747.2746.685,428,300
Aug 31, 202045.9946.1145.0945.1244.563,916,800
Aug 28, 202045.4146.2144.9746.0545.483,772,900
Aug 28, 20200.7 Dividend
Aug 27, 202046.6846.9545.8146.1644.903,702,300
Aug 26, 202045.6846.6645.2846.3445.073,928,500
Aug 25, 202046.4146.6645.4745.5944.344,188,000
Aug 24, 202044.3046.1544.0246.1244.864,609,000
Aug 21, 202043.5043.8743.2543.5942.402,511,600
Aug 20, 202044.0244.1443.5343.6942.493,324,000
Aug 19, 202044.6945.1044.2544.6443.423,453,400
Aug 18, 202044.4145.0344.3144.7143.492,447,100
Aug 17, 202045.1045.4444.2144.4643.243,257,300
Aug 14, 202043.9545.1443.8344.8743.641,998,300
Aug 13, 202043.8644.8743.7144.4343.212,767,100
Aug 12, 202045.2245.3843.9344.2843.072,577,300
Aug 11, 202045.5446.0744.3444.5043.284,373,800
Aug 10, 202042.8144.8942.8144.8043.574,245,900
Aug 07, 202041.5842.6741.4442.6341.462,913,100
Aug 06, 202041.6942.3241.0642.0540.903,724,900
Aug 05, 202041.9042.4841.7541.9940.843,628,800
Aug 04, 202040.0441.8739.9041.3240.195,408,800
Aug 03, 202041.2241.2440.0840.0938.995,079,900
Jul 31, 202041.4941.9240.5941.0639.947,463,200
Jul 30, 202042.6642.8341.3441.7340.594,118,700
Jul 29, 202042.8043.6442.7443.5242.333,186,900
Jul 28, 202043.7444.0242.5942.6241.453,395,400
Jul 27, 202042.8144.4842.4344.0042.804,733,600
Jul 24, 202042.8243.4842.3042.6141.442,999,600
Jul 23, 202043.0043.2041.8842.8241.656,574,300
Jul 22, 202042.9444.5042.8844.3443.135,792,500
Jul 21, 202042.5043.4342.4543.0441.863,399,600
Jul 20, 202043.3443.6742.1242.3041.143,580,900
Jul 17, 202044.0744.1542.9643.6742.474,610,600
Jul 16, 202043.1944.2642.8443.8342.634,259,800
Jul 15, 202043.6544.1042.5643.3342.143,788,300
Jul 14, 202041.3242.6841.2442.4441.284,350,800
Jul 13, 202041.1041.8440.5041.2440.113,089,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...