Advertisement
Advertisement
U.S. markets close in 1 hour 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.51+1.78 (+3.39%)
As of 02:38PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202253.8554.6553.8154.5154.513,719,834
Aug 09, 202252.1552.8552.1152.7252.724,338,400
Aug 08, 202251.8852.7651.8052.1552.154,511,400
Aug 05, 202250.7751.7750.7351.4951.495,953,400
Aug 04, 202251.3151.7050.8650.9950.996,963,700
Aug 03, 202252.0052.0051.3451.4951.495,139,300
Aug 02, 202252.3052.6751.5451.5551.555,797,800
Aug 01, 202252.5852.6051.4352.4652.465,913,400
Jul 29, 202252.7653.7952.4753.2153.219,753,000
Jul 28, 202252.4552.9151.7652.3052.306,137,900
Jul 27, 202251.4452.4851.2152.2452.244,342,000
Jul 26, 202251.1751.8050.9551.3051.304,130,900
Jul 25, 202251.1751.9751.0351.5851.585,933,200
Jul 22, 202251.5051.8150.4450.8550.855,073,900
Jul 21, 202250.5751.4449.9551.4051.4010,059,700
Jul 20, 202252.4552.6751.8152.5552.555,977,700
Jul 19, 202251.1552.8151.0852.4552.456,999,400
Jul 18, 202250.4251.0550.2050.4750.474,839,000
Jul 15, 202249.7350.2449.1749.5549.554,809,900
Jul 14, 202248.7449.0748.2748.9048.904,969,400
Jul 13, 202250.0050.2149.0349.6749.676,071,500
Jul 12, 202250.8951.5650.2550.4250.426,068,200
Jul 11, 202250.7451.3550.5151.0151.013,919,100
Jul 08, 202252.4352.8851.3151.3851.384,226,500
Jul 07, 202252.1452.8151.7452.2852.285,507,600
Jul 06, 202250.6251.2550.0351.1851.185,657,000
Jul 05, 202250.7750.8249.3550.7350.735,891,000
Jul 01, 202250.9152.0449.9051.6951.695,254,800
Jun 30, 202251.1652.1450.8551.6151.615,848,000
Jun 29, 202252.7153.0151.2851.9851.984,392,800
Jun 28, 202252.8054.1552.3552.5352.535,169,400
Jun 27, 202252.9053.3051.9752.2252.227,507,300
Jun 24, 202251.5153.8051.1953.1453.149,107,700
Jun 23, 202252.2552.6550.4251.0651.069,662,000
Jun 22, 202252.3052.7951.5752.3452.3410,383,100
Jun 21, 202256.3456.6954.9154.9554.956,391,700
Jun 17, 202255.1655.9653.9754.7754.7712,735,300
Jun 16, 202255.6755.9754.6555.4255.427,641,800
Jun 15, 202259.0259.6656.7657.4157.416,387,900
Jun 14, 202258.2859.1357.4658.5658.567,128,900
Jun 13, 202260.4960.5857.9758.6858.688,509,300
Jun 10, 202265.0165.0861.8661.8761.876,448,900
Jun 09, 202266.9067.0165.8165.8665.863,113,400
Jun 08, 202267.0667.8166.8567.2467.243,200,900
Jun 07, 202266.7667.4666.4267.3767.374,873,800
Jun 06, 202267.0467.6166.6767.0767.073,117,300
Jun 03, 202267.5968.1666.6867.0367.034,966,500
Jun 02, 202268.4368.9767.1068.1068.104,598,700
Jun 01, 202268.6569.7968.0068.1168.115,958,100
May 31, 202268.6468.7567.6167.9867.987,876,000
May 27, 202267.5969.0767.3269.0669.064,784,300
May 27, 20220.7 Dividend
May 26, 202267.1768.2966.9167.8467.145,732,800
May 25, 202266.7167.6866.4067.3066.616,264,900
May 24, 202267.2067.3965.4767.0766.384,664,400
May 23, 202267.8068.1366.8467.4966.796,582,300
May 20, 202268.8869.7366.8768.1167.415,232,200
May 19, 202268.3169.5767.8068.7668.054,988,400
May 18, 202269.4170.3868.5068.9168.204,623,900
May 17, 202269.6170.2968.9069.9769.254,502,600
May 16, 202267.3168.6066.6867.9867.284,028,300
May 13, 202267.5068.3267.2667.5666.863,924,400
May 12, 202266.5367.3965.6767.0466.356,035,700
May 11, 202266.4068.5065.8266.7966.105,683,300
May 10, 202267.4367.8565.2865.8165.137,885,500
May 09, 202266.8467.8166.4766.6365.947,266,900
May 06, 202268.0768.3766.6567.9367.235,807,800
May 05, 202270.2670.3667.5368.4767.766,530,600
May 04, 202268.8270.7868.4370.6169.885,589,800
May 03, 202267.1268.3367.0668.1567.454,599,500
May 02, 202267.1567.3165.8167.0666.377,250,100
Apr 29, 202268.1268.7166.3166.5065.816,499,800
Apr 28, 202268.0468.0466.1167.8167.115,532,300
Apr 27, 202268.1268.3367.0567.4566.755,412,300
Apr 26, 202268.2468.9867.3567.3766.676,612,800
Apr 25, 202267.4168.3465.5368.0767.377,252,100
Apr 22, 202270.0771.2368.2468.5067.797,439,400
Apr 21, 202269.0071.8668.8969.5168.7910,282,500
Apr 20, 202267.0768.1767.0467.5466.845,021,500
Apr 19, 202266.0367.3565.9167.0566.365,292,500
Apr 18, 202265.4966.4865.3065.8865.204,958,900
Apr 14, 202264.4966.0064.3965.4964.817,000,200
Apr 13, 202263.4964.2363.2264.1663.503,465,600
Apr 12, 202262.5163.7562.2963.2662.614,137,300
Apr 11, 202261.3562.6261.1561.9561.312,760,400
Apr 08, 202261.7762.2861.3261.6861.043,913,900
Apr 07, 202261.8061.8060.0361.2560.624,644,800
Apr 06, 202263.2163.2961.2961.6761.034,977,000
Apr 05, 202264.0064.6463.4163.4962.833,432,500
Apr 04, 202264.5164.5163.3264.0163.353,650,000
Apr 01, 202264.2964.9363.4464.1863.523,317,100
Mar 31, 202264.1564.7963.7163.7263.064,302,100
Mar 30, 202264.4864.9464.0364.2663.603,145,900
Mar 29, 202263.9564.3262.8264.1963.534,225,600
Mar 28, 202264.3064.5563.0464.1163.453,879,300
Mar 25, 202264.0964.7363.8464.7064.033,962,900
Mar 24, 202263.7664.2063.4164.0963.433,611,400
Mar 23, 202263.4063.8463.0263.3062.652,936,100
Mar 22, 202264.0064.5363.2463.5562.895,136,700
Mar 21, 202263.1263.7262.5363.3462.694,836,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement