U.S. markets close in 5 hours 16 minutes

Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.72-0.01 (-0.02%)
As of 10:44AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202162.5062.9562.0162.7262.72825,024
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
Nov 17, 202053.1654.5652.8354.4853.214,795,000
Nov 16, 202053.5553.9452.1453.9352.684,075,600
Nov 13, 202050.2752.1350.2051.9750.763,482,900
Nov 12, 202051.7452.0750.5451.0449.853,467,600
Nov 11, 202053.5053.6052.0252.2151.004,118,500
Nov 10, 202052.3353.7052.0753.4652.226,148,700
Nov 09, 202051.5954.1851.5452.1250.919,208,300
Nov 06, 202049.2349.8248.0348.2347.113,061,500
Nov 05, 202046.9049.4546.8848.9747.834,253,000
Nov 04, 202047.9548.3446.2546.4545.374,542,300
Nov 03, 202048.2549.0347.6648.7347.603,293,500
Nov 02, 202046.2548.0645.8847.8246.713,675,800
Oct 30, 202045.8646.1944.7345.4944.435,165,900
Oct 29, 202044.6346.6644.5746.2545.174,300,100
Oct 28, 202044.9445.7044.3345.1844.136,157,100
Oct 27, 202046.9247.1946.3946.5745.494,141,200
Oct 26, 202047.9448.1446.8247.1546.054,026,400
Oct 23, 202049.5249.9548.4148.5347.403,123,400
Oct 22, 202049.8150.1647.1548.8247.685,244,000
Oct 21, 202049.3849.7248.5548.5547.424,092,500
Oct 20, 202049.3550.1549.2149.3448.192,503,600
Oct 19, 202049.3350.3348.7448.8447.702,903,500
Oct 16, 202049.3749.9949.1349.3048.152,754,300
Oct 15, 202047.8849.0847.8449.0147.872,793,200
Oct 14, 202047.8448.9747.4248.8347.695,322,100
Oct 13, 202048.4848.9847.8047.8846.776,832,200
Oct 12, 202049.4049.5048.2648.5847.453,005,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...