Dow Inc. (DOW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

57.31-2.34 (-3.92%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	58.62	58.82	57.13	57.31	57.31	6,658,400
Jan 14, 2021	60.21	60.50	59.42	59.65	59.65	3,578,800
Jan 13, 2021	60.75	61.31	59.66	60.03	60.03	3,236,300
Jan 12, 2021	59.32	61.21	59.00	61.04	61.04	6,235,700
Jan 11, 2021	57.70	58.95	57.25	58.86	58.86	3,455,900
Jan 08, 2021	58.37	58.86	57.75	58.21	58.21	4,063,500
Jan 07, 2021	59.00	59.77	58.10	58.51	58.51	4,437,600
Jan 06, 2021	56.95	59.21	56.55	58.43	58.43	6,208,400
Jan 05, 2021	54.14	56.17	54.00	55.80	55.80	3,112,800
Jan 04, 2021	55.82	56.12	53.65	54.04	54.04	4,852,800
Dec 31, 2020	55.47	56.10	55.11	55.50	55.50	2,661,800
Dec 30, 2020	54.35	55.66	54.30	55.47	55.47	3,790,000
Dec 29, 2020	54.50	54.82	53.85	54.33	54.33	2,222,000
Dec 28, 2020	55.27	55.77	54.18	54.29	54.29	3,668,200
Dec 24, 2020	54.92	54.97	54.33	54.79	54.79	1,074,700
Dec 23, 2020	55.02	55.77	54.73	54.75	54.75	2,251,600
Dec 22, 2020	55.01	55.27	54.44	54.67	54.67	2,268,300
Dec 21, 2020	54.05	55.20	53.73	55.08	55.08	4,458,800
Dec 18, 2020	55.11	55.75	54.24	55.66	55.66	11,536,700
Dec 17, 2020	54.20	54.33	53.58	53.83	53.83	2,222,300
Dec 16, 2020	54.03	54.11	53.24	53.83	53.83	1,948,800
Dec 15, 2020	53.85	54.15	53.15	54.13	54.13	2,335,500
Dec 14, 2020	54.60	54.76	53.03	53.06	53.06	3,121,900
Dec 11, 2020	54.29	54.45	53.57	54.00	54.00	2,674,800
Dec 10, 2020	54.66	55.11	54.04	54.43	54.43	3,402,000
Dec 09, 2020	54.94	55.75	54.35	54.66	54.66	3,219,100
Dec 08, 2020	52.90	54.67	52.80	54.55	54.55	3,161,500
Dec 07, 2020	54.93	54.94	53.02	53.21	53.21	3,602,700
Dec 04, 2020	53.81	55.10	53.80	55.05	55.05	3,294,500
Dec 03, 2020	52.99	53.89	52.80	53.60	53.60	3,213,800
Dec 02, 2020	53.32	53.56	52.69	53.20	53.20	3,723,000
Dec 01, 2020	54.43	54.43	52.90	53.53	53.53	4,328,700
Nov 30, 2020	54.89	55.00	52.80	53.01	53.01	8,760,600
Nov 27, 2020	55.91	56.05	55.01	55.40	55.40	2,847,400
Nov 27, 2020	0.7 Dividend
Nov 25, 2020	57.45	57.45	56.17	56.43	55.73	4,158,500
Nov 24, 2020	57.00	58.18	56.61	57.73	57.01	4,442,800
Nov 23, 2020	55.28	56.29	55.28	55.94	55.25	4,560,700
Nov 20, 2020	55.07	55.42	54.28	54.73	54.05	2,871,700
Nov 19, 2020	54.91	55.49	53.92	55.34	54.65	3,514,000
Nov 18, 2020	54.65	56.28	54.53	55.30	54.61	5,903,500
Nov 17, 2020	53.16	54.56	52.83	54.48	53.80	4,795,000
Nov 16, 2020	53.55	53.94	52.14	53.93	53.26	4,075,600
Nov 13, 2020	50.27	52.13	50.20	51.97	51.33	3,482,900
Nov 12, 2020	51.74	52.07	50.54	51.04	50.41	3,467,600
Nov 11, 2020	53.50	53.60	52.02	52.21	51.56	4,118,500
Nov 10, 2020	52.33	53.70	52.07	53.46	52.80	6,148,700
Nov 09, 2020	51.59	54.18	51.54	52.12	51.47	9,208,300
Nov 06, 2020	49.23	49.82	48.03	48.23	47.63	3,061,500
Nov 05, 2020	46.90	49.45	46.88	48.97	48.36	4,253,000
Nov 04, 2020	47.95	48.34	46.25	46.45	45.87	4,542,300
Nov 03, 2020	48.25	49.03	47.66	48.73	48.13	3,293,500
Nov 02, 2020	46.25	48.06	45.88	47.82	47.23	3,675,800
Oct 30, 2020	45.86	46.19	44.73	45.49	44.93	5,165,900
Oct 29, 2020	44.63	46.66	44.57	46.25	45.68	4,300,100
Oct 28, 2020	44.94	45.70	44.33	45.18	44.62	6,157,100
Oct 27, 2020	46.92	47.19	46.39	46.57	45.99	4,141,200
Oct 26, 2020	47.94	48.14	46.82	47.15	46.57	4,026,400
Oct 23, 2020	49.52	49.95	48.41	48.53	47.93	3,123,400
Oct 22, 2020	49.81	50.16	47.15	48.82	48.21	5,244,000
Oct 21, 2020	49.38	49.72	48.55	48.55	47.95	4,092,500
Oct 20, 2020	49.35	50.15	49.21	49.34	48.73	2,503,600
Oct 19, 2020	49.33	50.33	48.74	48.84	48.23	2,903,500
Oct 16, 2020	49.37	49.99	49.13	49.30	48.69	2,754,300
Oct 15, 2020	47.88	49.08	47.84	49.01	48.40	2,793,200
Oct 14, 2020	47.84	48.97	47.42	48.83	48.22	5,323,900
Oct 13, 2020	48.48	48.98	47.80	47.88	47.29	6,832,200
Oct 12, 2020	49.40	49.50	48.26	48.58	47.98	3,005,700
Oct 09, 2020	49.80	50.09	48.70	49.36	48.75	4,472,800
Oct 08, 2020	48.62	49.41	48.48	49.38	48.77	2,962,000
Oct 07, 2020	48.45	49.06	48.00	48.30	47.70	4,506,400
Oct 06, 2020	49.12	49.79	47.86	47.88	47.29	4,474,700
Oct 05, 2020	47.90	48.88	47.70	48.58	47.98	3,913,400
Oct 02, 2020	45.37	47.47	45.13	47.31	46.72	4,559,000
Oct 01, 2020	47.21	47.50	45.93	46.11	45.54	3,407,600
Sep 30, 2020	47.19	48.12	46.61	47.05	46.47	4,663,200
Sep 29, 2020	47.23	47.78	46.26	46.57	45.99	2,716,800
Sep 28, 2020	46.50	48.28	46.50	47.48	46.89	3,993,100
Sep 25, 2020	45.77	46.40	45.63	46.04	45.47	4,090,200
Sep 24, 2020	46.67	46.99	45.69	46.41	45.83	4,648,700
Sep 23, 2020	47.68	48.12	46.47	46.74	46.16	4,018,000
Sep 22, 2020	47.98	48.15	47.20	47.80	47.21	4,181,900
Sep 21, 2020	49.04	49.33	47.18	47.91	47.32	6,468,800
Sep 18, 2020	50.53	51.23	50.25	50.37	49.75	6,271,100
Sep 17, 2020	49.37	51.25	48.85	50.97	50.34	5,253,700
Sep 16, 2020	50.19	51.10	49.43	49.70	49.08	5,863,500
Sep 15, 2020	50.61	51.56	50.39	51.07	50.44	4,771,700
Sep 14, 2020	50.07	50.51	49.69	50.09	49.47	5,298,900
Sep 11, 2020	49.21	50.42	49.04	49.85	49.23	6,225,700
Sep 10, 2020	49.30	49.75	48.66	48.70	48.10	4,211,300
Sep 09, 2020	48.57	49.88	48.50	49.23	48.62	4,168,100
Sep 08, 2020	47.69	48.42	47.44	47.93	47.34	4,280,800
Sep 04, 2020	49.29	49.70	48.08	48.60	48.00	5,325,900
Sep 03, 2020	49.28	49.80	47.92	48.39	47.79	6,726,900
Sep 02, 2020	47.68	49.28	47.42	49.22	48.61	7,305,900
Sep 01, 2020	44.79	47.28	44.47	47.27	46.68	5,428,300
Aug 31, 2020	45.99	46.11	45.09	45.12	44.56	3,916,800
Aug 28, 2020	45.41	46.21	44.97	46.05	45.48	3,772,900
Aug 28, 2020	0.7 Dividend
Aug 27, 2020	46.68	46.95	45.81	46.16	44.90	3,702,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

Dow Inc. (DOW)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)