Indicators

Dow Inc (NY: DOW )

56.15 +0.10 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.26	46.35	44.50	44.67	10,394,976	-2.01(-4.31%)
Nov 27, 2020	47.12	47.24	46.36	46.69	3,378,578	-0.28(-0.59%)
Nov 25, 2020	47.82	47.82	46.75	46.97	4,996,295	-1.08(-2.25%)
Nov 24, 2020	47.44	48.42	47.12	48.05	5,336,492	+1.49(+3.20%)
Nov 23, 2020	46.01	46.85	46.01	46.56	5,480,286	+1.01(+2.21%)
Nov 20, 2020	45.83	46.13	45.18	45.55	3,450,452	-0.51(-1.10%)
Nov 19, 2020	45.70	46.18	44.88	46.06	4,221,443	+0.03(+0.07%)
Nov 18, 2020	45.48	46.84	45.39	46.03	7,092,196	+0.68(+1.51%)
Nov 17, 2020	44.24	45.41	43.97	45.34	5,748,749	+0.46(+1.02%)
Nov 16, 2020	44.57	44.89	43.40	44.89	4,894,752	+1.63(+3.77%)
Nov 13, 2020	41.84	43.39	41.78	43.25	4,184,925	+0.77(+1.82%)
Nov 12, 2020	43.06	43.34	42.06	42.48	4,166,350	-0.97(-2.24%)
Nov 11, 2020	44.53	44.61	43.30	43.45	4,947,816	-1.04(-2.34%)
Nov 10, 2020	43.55	44.69	43.34	44.49	7,385,190	+1.12(+2.57%)
Nov 09, 2020	43.28	45.09	42.90	43.38	11,059,570	+3.24(+8.07%)
Nov 06, 2020	40.97	41.47	39.98	40.14	3,678,375	-0.62(-1.51%)
Nov 05, 2020	39.03	41.16	39.02	40.76	5,108,349	+2.10(+5.43%)
Nov 04, 2020	39.91	40.23	38.49	38.66	5,454,015	-1.90(-4.68%)
Nov 03, 2020	40.16	40.81	39.67	40.56	3,952,181	+0.76(+1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.