Indicators

Dow Inc (NY: DOW )

57.63 +0.94 (+1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.29	31.99	30.95	31.67	6,404,355	-0.09(-0.28%)
May 28, 2020	32.47	32.57	31.47	31.76	6,419,488	-0.34(-1.05%)
May 27, 2020	32.20	32.78	31.46	32.10	8,548,009	+0.83(+2.66%)
May 26, 2020	30.92	31.40	30.57	31.27	7,676,943	+2.15(+7.39%)
May 22, 2020	28.76	29.16	28.51	29.12	3,772,275	+0.24(+0.84%)
May 21, 2020	29.02	29.63	28.74	28.87	4,890,112	-0.29(-0.99%)
May 20, 2020	29.29	29.82	28.82	29.16	7,016,341	+0.44(+1.51%)
May 19, 2020	29.53	29.57	28.68	28.73	5,477,768	-0.89(-2.99%)
May 18, 2020	28.92	30.64	28.78	29.61	10,601,680	+2.56(+9.48%)
May 15, 2020	26.77	27.39	26.46	27.05	5,991,327	+0.04(+0.15%)
May 14, 2020	25.14	27.04	24.91	27.01	7,676,245	+0.93(+3.59%)
May 13, 2020	27.00	27.05	25.62	26.08	7,274,413	-1.16(-4.26%)
May 12, 2020	27.61	28.54	27.20	27.24	7,033,031	-0.09(-0.32%)
May 11, 2020	27.57	27.60	26.66	27.33	5,360,026	-0.35(-1.25%)
May 08, 2020	27.23	27.70	26.90	27.67	5,364,951	+1.19(+4.51%)
May 07, 2020	26.22	27.25	26.21	26.48	6,274,397	+0.72(+2.78%)
May 06, 2020	26.37	26.91	25.70	25.76	5,706,508	-1.14(-4.23%)
May 05, 2020	27.11	27.85	26.79	26.90	6,253,781	+0.25(+0.94%)
May 04, 2020	25.87	26.71	25.60	26.65	7,750,767	-0.70(-2.56%)

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.