DOW - Dow Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201947.4748.8547.0748.2148.2110,570,400
Sep 19, 201948.1248.4147.4947.6447.642,418,300
Sep 18, 201947.9047.9047.0247.5147.512,588,200
Sep 17, 201948.6749.0947.6148.0048.003,741,900
Sep 16, 201948.6949.9848.2849.0149.015,040,600
Sep 13, 201947.6448.4447.2548.2048.204,027,600
Sep 12, 201947.0747.1945.5746.9746.973,649,700
Sep 11, 201946.5247.0545.5846.8846.884,445,000
Sep 10, 201945.1046.3744.7846.3246.324,704,000
Sep 09, 201943.5344.6343.2644.4544.453,848,000
Sep 06, 201943.5443.6642.6643.2443.243,217,900
Sep 05, 201943.1543.9743.0943.3643.364,041,400
Sep 04, 201942.5942.7941.8542.5442.542,651,400
Sep 03, 201942.1442.2341.1541.8041.803,343,300
Aug 30, 201942.8343.0042.2742.6342.634,099,200
Aug 29, 201942.3343.0042.2142.3742.373,292,500
Aug 29, 20190.7 Dividend
Aug 28, 201941.1542.6440.7642.5241.824,539,300
Aug 27, 201941.1941.7340.9241.1740.494,152,200
Aug 26, 201941.2741.3540.6140.8240.153,402,400
Aug 23, 201942.0042.0240.4440.7140.046,696,800
Aug 22, 201943.3243.9042.0242.0541.366,072,100
Aug 21, 201943.8544.2443.2443.2842.574,397,800
Aug 20, 201945.2545.2543.0743.1642.455,972,800
Aug 19, 201945.3645.8645.1545.6044.853,615,500
Aug 16, 201943.2944.8142.7744.5143.784,586,000
Aug 15, 201944.3444.3742.9643.3842.673,494,600
Aug 14, 201945.8046.1544.0044.0843.356,178,300
Aug 13, 201945.7847.7645.5846.8546.085,407,300
Aug 12, 201946.3946.8045.5245.6944.944,491,600
Aug 09, 201946.4246.9946.1046.6445.874,468,000
Aug 08, 201945.2046.8245.1946.7946.024,573,400
Aug 07, 201944.1045.0043.9144.8944.154,490,100
Aug 06, 201945.1145.4543.7444.4343.704,702,800
Aug 05, 201945.0645.1344.0744.7744.035,147,300
Aug 02, 201946.6947.5045.3745.6044.855,346,400
Aug 01, 201948.1548.6046.7846.8546.085,803,200
Jul 31, 201948.4949.4347.9548.4447.645,188,500
Jul 30, 201947.7848.4447.7848.4047.604,194,300
Jul 29, 201948.5248.8847.9848.0547.264,219,800
Jul 26, 201950.2750.3048.9249.1148.305,066,000
Jul 25, 201951.6451.9950.3050.7749.934,254,600
Jul 24, 201952.5052.9952.0452.7951.923,516,400
Jul 23, 201951.0052.9050.9552.6251.754,387,700
Jul 22, 201951.5051.5750.6050.8850.042,814,900
Jul 19, 201951.7751.8351.5051.5250.673,221,500
Jul 18, 201951.5552.0551.2851.7550.903,662,600
Jul 17, 201952.1652.3051.2351.6050.754,417,500
Jul 16, 201950.9552.6550.9552.3251.466,011,200
Jul 15, 201949.7750.9549.6650.9350.094,923,800
Jul 12, 201948.4650.0448.0849.7148.894,328,400
Jul 11, 201947.7348.0647.1847.7846.994,202,000
Jul 10, 201948.3448.4247.5247.5546.773,507,400
Jul 09, 201948.3048.4347.5047.8747.084,967,400
Jul 08, 201949.3449.5048.3848.5247.725,936,000
Jul 05, 201949.0149.3748.9649.3148.502,529,800
Jul 03, 201949.4649.6549.2049.3348.522,479,400
Jul 02, 201950.0050.0648.7649.4048.594,725,800
Jul 01, 201950.0050.2049.5250.1649.334,659,600
Jun 28, 201951.0451.2049.0849.3148.506,507,400
Jun 27, 201950.6151.1450.5350.9150.074,097,200
Jun 26, 201949.8551.2249.8150.4549.625,244,400
Jun 25, 201949.4950.2249.0549.6948.874,005,200
Jun 24, 201948.5149.7048.3249.5848.764,602,300
Jun 21, 201948.8249.2748.3148.3647.569,478,500
Jun 20, 201949.1049.5948.6248.9348.124,228,300
Jun 19, 201949.9550.2448.3348.5047.705,404,000
Jun 18, 201949.7550.5749.4049.6148.795,014,200
Jun 17, 201950.0650.3349.0549.3548.545,787,300
Jun 14, 201952.6352.6951.0051.1550.313,919,300
Jun 13, 201952.6852.9552.0452.8852.014,179,800
Jun 12, 201952.0652.6451.6852.4951.633,103,900
Jun 11, 201952.0052.1751.5652.0451.185,144,300
Jun 10, 201951.7252.1051.5851.6250.775,434,400
Jun 07, 201951.1351.6950.8751.3050.465,391,100
Jun 06, 201950.2851.3150.1551.0650.226,228,100
Jun 05, 201950.4950.5749.0550.3449.516,413,300
Jun 04, 201948.6849.9348.6449.9349.117,043,000
Jun 03, 201946.8547.9646.8547.9647.175,905,200
May 31, 201947.9648.0046.7546.7645.993,396,900
May 30, 201948.1248.5948.0248.4747.673,777,600
May 30, 20190.7 Dividend
May 29, 201948.2049.4348.0148.7147.223,525,900
May 28, 201949.3749.4348.1048.5647.076,613,000
May 24, 201949.3949.5848.4449.2047.692,918,900
May 23, 201949.5049.8648.2148.7147.224,919,200
May 22, 201950.4650.6149.9750.2148.673,019,100
May 21, 201950.2851.1950.0250.6349.084,968,400
May 20, 201950.4050.5449.9250.0848.555,168,400
May 17, 201952.3452.5250.6650.8049.254,440,800
May 16, 201953.2953.5552.7352.9851.363,689,700
May 15, 201951.9853.3351.6752.9551.332,928,700
May 14, 201951.3353.0050.8452.4850.874,204,500
May 13, 201952.2852.5550.7650.9549.394,213,100
May 10, 201952.9453.7152.4953.0751.454,758,100
May 09, 201952.2653.1451.5552.9351.314,579,700
May 08, 201953.3353.4052.3152.4850.875,390,700
May 07, 201952.8653.3352.6552.9551.337,330,800
May 06, 201952.1554.0351.7053.4651.826,089,500
May 03, 201953.2053.3551.7253.3051.677,401,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...