Mail

DOW - Dow Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	45.25	45.19	43.12	43.31	43.31	4,555,992
Aug 19, 2019	45.36	45.86	42.77	45.60	45.60	3,595,000
Aug 16, 2019	43.29	44.81	42.77	44.51	44.51	4,560,900
Aug 15, 2019	44.34	44.37	42.96	43.38	43.38	3,472,100
Aug 14, 2019	45.80	46.15	44.00	44.08	44.08	6,178,300
Aug 13, 2019	45.78	47.76	45.58	46.85	46.85	5,407,300
Aug 12, 2019	46.39	46.80	45.52	45.69	45.69	4,491,600
Aug 09, 2019	46.42	46.99	46.10	46.64	46.64	4,468,000
Aug 08, 2019	45.20	46.82	45.19	46.79	46.79	4,573,400
Aug 07, 2019	44.10	45.00	43.91	44.89	44.89	4,490,100
Aug 06, 2019	45.11	45.45	43.74	44.43	44.43	4,702,800
Aug 05, 2019	45.06	45.13	44.07	44.77	44.77	5,147,300
Aug 02, 2019	46.69	47.50	45.37	45.60	45.60	5,346,400
Aug 01, 2019	48.15	48.60	46.78	46.85	46.85	5,803,200
Jul 31, 2019	48.49	49.43	47.95	48.44	48.44	5,188,500
Jul 30, 2019	47.78	48.44	47.78	48.40	48.40	4,194,300
Jul 29, 2019	48.52	48.88	47.98	48.05	48.05	4,219,800
Jul 26, 2019	50.27	50.30	48.92	49.11	49.11	5,066,000
Jul 25, 2019	51.64	51.99	50.30	50.77	50.77	4,254,600
Jul 24, 2019	52.50	52.99	52.04	52.79	52.79	3,516,400
Jul 23, 2019	51.00	52.90	50.95	52.62	52.62	4,387,700
Jul 22, 2019	51.50	51.57	50.60	50.88	50.88	2,814,900
Jul 19, 2019	51.77	51.83	51.50	51.52	51.52	3,221,500
Jul 18, 2019	51.55	52.05	51.28	51.75	51.75	3,662,600
Jul 17, 2019	52.16	52.30	51.23	51.60	51.60	4,417,500
Jul 16, 2019	50.95	52.65	50.95	52.32	52.32	6,011,200
Jul 15, 2019	49.77	50.95	49.66	50.93	50.93	4,923,800
Jul 12, 2019	48.46	50.04	48.08	49.71	49.71	4,328,400
Jul 11, 2019	47.73	48.06	47.18	47.78	47.78	4,202,000
Jul 10, 2019	48.34	48.42	47.52	47.55	47.55	3,507,400
Jul 09, 2019	48.30	48.43	47.50	47.87	47.87	4,967,400
Jul 08, 2019	49.34	49.50	48.38	48.52	48.52	5,936,000
Jul 05, 2019	49.01	49.37	48.96	49.31	49.31	2,529,800
Jul 03, 2019	49.46	49.65	49.20	49.33	49.33	2,479,400
Jul 02, 2019	50.00	50.06	48.76	49.40	49.40	4,725,800
Jul 01, 2019	50.00	50.20	49.52	50.16	50.16	4,659,600
Jun 28, 2019	51.04	51.20	49.08	49.31	49.31	6,507,400
Jun 27, 2019	50.61	51.14	50.53	50.91	50.91	4,097,200
Jun 26, 2019	49.85	51.22	49.81	50.45	50.45	5,244,400
Jun 25, 2019	49.49	50.22	49.05	49.69	49.69	4,005,200
Jun 24, 2019	48.51	49.70	48.32	49.58	49.58	4,602,300
Jun 21, 2019	48.82	49.27	48.31	48.36	48.36	9,478,500
Jun 20, 2019	49.10	49.59	48.62	48.93	48.93	4,228,300
Jun 19, 2019	49.95	50.24	48.33	48.50	48.50	5,404,000
Jun 18, 2019	49.75	50.57	49.40	49.61	49.61	5,014,200
Jun 17, 2019	50.06	50.33	49.05	49.35	49.35	5,787,300
Jun 14, 2019	52.63	52.69	51.00	51.15	51.15	3,919,300
Jun 13, 2019	52.68	52.95	52.04	52.88	52.88	4,179,800
Jun 12, 2019	52.06	52.64	51.68	52.49	52.49	3,103,900
Jun 11, 2019	52.00	52.17	51.56	52.04	52.04	5,144,300
Jun 10, 2019	51.72	52.10	51.58	51.62	51.62	5,434,400
Jun 07, 2019	51.13	51.69	50.87	51.30	51.30	5,391,100
Jun 06, 2019	50.28	51.31	50.15	51.06	51.06	6,228,100
Jun 05, 2019	50.49	50.57	49.05	50.34	50.34	6,413,300
Jun 04, 2019	48.68	49.93	48.64	49.93	49.93	7,043,000
Jun 03, 2019	46.85	47.96	46.85	47.96	47.96	5,905,200
May 31, 2019	47.96	48.00	46.75	46.76	46.76	3,396,900
May 30, 2019	48.12	48.59	48.02	48.47	48.47	3,777,600
May 30, 2019	0.7 Dividend
May 29, 2019	48.20	49.43	48.01	48.71	48.01	3,525,900
May 28, 2019	49.37	49.43	48.10	48.56	47.86	6,613,000
May 24, 2019	49.39	49.58	48.44	49.20	48.49	2,918,900
May 23, 2019	49.50	49.86	48.21	48.71	48.01	4,919,200
May 22, 2019	50.46	50.61	49.97	50.21	49.49	3,019,100
May 21, 2019	50.28	51.19	50.02	50.63	49.90	4,968,400
May 20, 2019	50.40	50.54	49.92	50.08	49.36	5,168,400
May 17, 2019	52.34	52.52	50.66	50.80	50.07	4,440,800
May 16, 2019	53.29	53.55	52.73	52.98	52.22	3,689,700
May 15, 2019	51.98	53.33	51.67	52.95	52.19	2,928,700
May 14, 2019	51.33	53.00	50.84	52.48	51.73	4,204,500
May 13, 2019	52.28	52.55	50.76	50.95	50.22	4,213,100
May 10, 2019	52.94	53.71	52.49	53.07	52.31	4,758,100
May 09, 2019	52.26	53.14	51.55	52.93	52.17	4,579,700
May 08, 2019	53.33	53.40	52.31	52.48	51.73	5,390,700
May 07, 2019	52.86	53.33	52.65	52.95	52.19	7,330,800
May 06, 2019	52.15	54.03	51.70	53.46	52.69	6,089,500
May 03, 2019	53.20	53.35	51.72	53.30	52.53	7,401,700
May 02, 2019	55.54	56.49	52.03	52.70	51.94	13,932,700
May 01, 2019	56.82	57.48	55.88	56.13	55.32	7,644,400
Apr 30, 2019	55.76	57.21	55.60	56.73	55.91	6,454,100
Apr 29, 2019	55.05	55.69	54.80	55.50	54.70	5,935,200
Apr 26, 2019	55.30	55.60	54.95	55.25	54.46	4,009,800
Apr 25, 2019	55.76	55.98	54.82	55.33	54.53	6,260,500
Apr 24, 2019	57.49	57.89	55.87	55.98	55.18	5,431,300
Apr 23, 2019	57.29	57.84	57.00	57.64	56.81	5,687,200
Apr 22, 2019	57.48	58.41	57.26	57.89	57.06	4,401,700
Apr 18, 2019	58.36	58.61	57.55	57.77	56.94	5,178,800
Apr 17, 2019	58.95	59.05	58.20	58.32	57.48	6,420,700
Apr 16, 2019	58.71	58.99	57.84	58.50	57.66	6,681,600
Apr 15, 2019	58.57	58.85	57.29	57.78	56.95	5,727,300
Apr 12, 2019	55.93	58.33	55.93	58.30	57.46	9,281,700
Apr 11, 2019	55.70	56.21	54.83	54.89	54.10	7,346,100
Apr 10, 2019	55.99	56.41	55.10	55.71	54.91	9,081,900
Apr 09, 2019	56.80	57.20	56.08	56.27	55.46	9,179,900
Apr 08, 2019	56.50	58.39	56.27	57.15	56.33	10,764,600
Apr 05, 2019	58.39	58.98	56.27	57.24	56.42	17,000,800
Apr 04, 2019	57.20	60.52	57.10	59.71	58.85	13,309,200
Apr 03, 2019	57.08	57.20	55.51	56.88	56.06	15,066,200
Apr 02, 2019	55.12	57.39	54.30	56.25	55.44	17,414,200
Apr 01, 2019	52.30	54.39	51.25	53.50	52.73	19,663,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...