UK markets closed

Dow Inc. (DOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.07-0.11 (-0.21%)
At close: 04:00PM EST
53.15 +0.08 (+0.15%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202153.0053.8252.7353.0753.076,969,100
02 Dec 202152.5053.4752.0753.1853.187,333,300
01 Dec 202155.4955.8052.7052.7652.769,113,300
30 Nov 202156.2656.4954.4154.9354.9310,398,200
29 Nov 202157.9058.3856.3856.8656.864,564,300
29 Nov 20210.7 Dividend
26 Nov 202156.6457.7755.9857.6056.904,317,500
24 Nov 202158.9059.3758.5958.6357.923,307,100
23 Nov 202159.3459.7258.8359.1858.465,279,400
22 Nov 202157.5659.2957.4158.7958.085,309,200
19 Nov 202157.4557.5256.0357.3456.647,424,300
18 Nov 202158.3558.3757.6757.9857.283,801,500
17 Nov 202158.6858.9858.1758.3457.633,342,400
16 Nov 202159.9759.9958.8458.8658.144,004,700
15 Nov 202160.5060.8259.7859.9259.193,470,400
12 Nov 202159.7960.5559.4660.0659.333,499,400
11 Nov 202159.0859.9859.0259.6858.954,140,400
10 Nov 202158.8459.2958.4958.7658.055,103,900
09 Nov 202158.5459.1258.4058.7958.084,447,800
08 Nov 202158.9359.6858.2958.5757.864,894,100
05 Nov 202157.2458.7457.2458.3157.604,977,600
04 Nov 202159.0059.0156.7957.1756.489,047,900
03 Nov 202158.4959.5858.0959.0558.336,234,300
02 Nov 202157.6458.7457.2458.4757.765,929,500
01 Nov 202156.0157.9856.0157.4456.747,562,000
29 Oct 202156.1356.6555.6655.9755.295,894,900
28 Oct 202156.2556.8656.2156.5755.885,974,400
27 Oct 202158.5858.5855.9056.0055.3211,512,700
26 Oct 202158.7159.7658.1858.7158.006,875,200
25 Oct 202159.2459.5358.6158.7158.006,293,200
22 Oct 202159.6460.1958.3858.4057.695,889,500
21 Oct 202160.0761.1757.9659.2658.548,916,600
20 Oct 202159.1660.6158.9459.8959.165,875,300
19 Oct 202159.0959.2758.5459.1958.473,650,600
18 Oct 202157.7059.3957.6058.9558.234,660,100
15 Oct 202159.4759.7358.8458.9658.244,281,500
14 Oct 202157.4358.7857.1458.7458.036,430,400
13 Oct 202157.9258.0556.6556.9156.227,689,800
12 Oct 202158.0258.3757.5057.7457.045,443,800
11 Oct 202159.2559.7858.2158.2357.524,139,000
08 Oct 202158.8159.2958.4058.7158.004,259,000
07 Oct 202157.8959.4757.7958.5157.807,235,900
06 Oct 202158.3658.5756.3057.1656.478,699,100
05 Oct 202158.2659.4458.1059.1058.385,646,200
04 Oct 202158.5859.0057.6858.2457.535,652,900
01 Oct 202157.6759.0157.2558.5857.876,925,300
30 Sept 202158.9259.1757.5557.5656.864,929,000
29 Sept 202159.4659.6058.7758.8258.114,578,800
28 Sept 202160.1560.6559.1459.4658.746,681,800
27 Sept 202156.8860.3856.8859.6958.9612,374,000
24 Sept 202157.2057.3456.7456.8156.127,964,900
23 Sept 202156.7758.0456.6057.4356.737,814,100
22 Sept 202156.2656.9856.2656.3055.626,823,800
21 Sept 202156.5956.8655.2155.5354.866,156,400
20 Sept 202156.2657.1355.3156.1855.507,683,900
17 Sept 202158.8059.1757.4757.7557.059,622,900
16 Sept 202160.1460.3259.0759.4758.754,650,700
15 Sept 202159.7560.6759.6760.2059.475,167,600
14 Sept 202161.2461.3059.5259.6558.934,493,600
13 Sept 202161.2761.5960.2260.7259.984,549,200
10 Sept 202160.8561.4460.3460.4159.684,092,600
09 Sept 202160.2561.1960.0760.2859.554,439,100
08 Sept 202161.8362.1160.5160.6959.954,629,000
07 Sept 202161.9862.3061.6461.8761.122,514,300
03 Sept 202162.4562.8361.6762.1261.373,690,400
02 Sept 202162.7663.3662.4262.6261.863,414,600
01 Sept 202162.8363.0061.8162.5461.783,949,200
31 Aug 202163.7063.8862.6962.9062.145,450,000
30 Aug 202165.0065.3363.9563.9863.203,925,000
30 Aug 20210.7 Dividend
27 Aug 202164.1965.8664.1265.3863.895,347,900
26 Aug 202163.8464.5663.4763.6562.203,618,500
25 Aug 202163.3064.1862.8263.8762.423,246,700
24 Aug 202162.4663.5362.4663.2661.822,896,000
23 Aug 202161.5062.4261.4662.0660.653,439,900
20 Aug 202160.4161.1160.3260.8959.513,203,600
19 Aug 202161.0461.3960.1560.5559.173,981,600
18 Aug 202161.9162.8361.7161.8860.474,574,000
17 Aug 202162.6962.8861.1462.3160.893,974,300
16 Aug 202163.2063.6062.1463.3261.883,163,400
13 Aug 202163.9764.1063.3563.6962.242,384,500
12 Aug 202164.3664.6263.3064.0162.563,581,400
11 Aug 202163.4264.3063.2264.2462.783,583,600
10 Aug 202162.0263.5761.9463.1261.693,560,000
09 Aug 202161.7262.2261.3661.8260.413,178,100
06 Aug 202161.6162.3761.5562.0060.593,141,600
05 Aug 202161.2961.8060.9061.0059.613,037,100
04 Aug 202161.7462.2060.9860.9959.603,340,100
03 Aug 202161.1562.2760.1562.2360.824,819,700
02 Aug 202162.3063.5961.1961.2259.833,714,500
30 Jul 202162.4963.2261.6762.1660.754,646,800
29 Jul 202162.4462.9362.0162.6061.183,708,600
28 Jul 202161.8362.3061.0661.8760.464,113,600
27 Jul 202161.5162.4260.8661.9560.543,568,500
26 Jul 202160.2062.0460.2062.0160.606,534,300
23 Jul 202160.8461.2859.8060.1158.744,690,500
22 Jul 202158.5660.8958.0060.4859.117,111,300
21 Jul 202159.5260.0559.0659.7358.377,428,300
20 Jul 202158.1459.1957.6358.6257.296,771,700
19 Jul 202158.1458.4857.0657.7956.487,815,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...