U.S. Markets closed

Dow Inc. (DOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.31-2.34 (-3.92%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202158.6258.8257.1357.3157.316,658,400
Jan 14, 202160.2160.5059.4259.6559.653,578,800
Jan 13, 202160.7561.3159.6660.0360.033,236,300
Jan 12, 202159.3261.2159.0061.0461.046,235,700
Jan 11, 202157.7058.9557.2558.8658.863,455,900
Jan 08, 202158.3758.8657.7558.2158.214,063,500
Jan 07, 202159.0059.7758.1058.5158.514,437,600
Jan 06, 202156.9559.2156.5558.4358.436,208,400
Jan 05, 202154.1456.1754.0055.8055.803,112,800
Jan 04, 202155.8256.1253.6554.0454.044,852,800
Dec 31, 202055.4756.1055.1155.5055.502,661,800
Dec 30, 202054.3555.6654.3055.4755.473,790,000
Dec 29, 202054.5054.8253.8554.3354.332,222,000
Dec 28, 202055.2755.7754.1854.2954.293,668,200
Dec 24, 202054.9254.9754.3354.7954.791,074,700
Dec 23, 202055.0255.7754.7354.7554.752,251,600
Dec 22, 202055.0155.2754.4454.6754.672,268,300
Dec 21, 202054.0555.2053.7355.0855.084,458,800
Dec 18, 202055.1155.7554.2455.6655.6611,536,700
Dec 17, 202054.2054.3353.5853.8353.832,222,300
Dec 16, 202054.0354.1153.2453.8353.831,948,800
Dec 15, 202053.8554.1553.1554.1354.132,335,500
Dec 14, 202054.6054.7653.0353.0653.063,121,900
Dec 11, 202054.2954.4553.5754.0054.002,674,800
Dec 10, 202054.6655.1154.0454.4354.433,402,000
Dec 09, 202054.9455.7554.3554.6654.663,219,100
Dec 08, 202052.9054.6752.8054.5554.553,161,500
Dec 07, 202054.9354.9453.0253.2153.213,602,700
Dec 04, 202053.8155.1053.8055.0555.053,294,500
Dec 03, 202052.9953.8952.8053.6053.603,213,800
Dec 02, 202053.3253.5652.6953.2053.203,723,000
Dec 01, 202054.4354.4352.9053.5353.534,328,700
Nov 30, 202054.8955.0052.8053.0153.018,760,600
Nov 27, 202055.9156.0555.0155.4055.402,847,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...