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 28, 2021	59.46	59.54	58.28	58.89	4,432,249	-0.21(-0.35%)
May 27, 2021	59.67	60.22	58.74	59.10	7,268,248	-0.18(-0.30%)
May 26, 2021	58.65	59.34	58.12	59.28	7,109,361	+0.45(+0.77%)
May 25, 2021	59.19	60.03	58.76	58.83	5,185,962	-0.43(-0.73%)
May 24, 2021	59.30	59.66	58.88	59.26	4,012,763	+0.61(+1.05%)
May 21, 2021	58.52	59.31	58.41	58.65	4,524,876	+0.49(+0.84%)
May 20, 2021	58.34	58.56	57.82	58.17	3,668,845	-0.25(-0.42%)
May 19, 2021	58.37	58.72	57.32	58.41	5,164,542	-0.84(-1.41%)
May 18, 2021	60.50	60.82	59.23	59.25	4,135,249	-1.18(-1.95%)
May 17, 2021	59.29	60.57	59.20	60.42	4,233,440	+0.92(+1.55%)
May 14, 2021	58.37	59.68	58.26	59.50	5,653,198	+1.49(+2.57%)
May 13, 2021	57.48	58.46	57.36	58.01	3,600,827	+0.41(+0.71%)
May 12, 2021	58.58	58.88	57.43	57.60	5,732,367	-0.83(-1.41%)
May 11, 2021	57.53	58.71	57.26	58.43	6,680,863	-0.14(-0.23%)
May 10, 2021	59.44	60.16	58.51	58.57	5,910,735	-0.26(-0.45%)
May 07, 2021	58.24	59.07	57.76	58.83	6,073,039	+0.00(+0.00%)
May 06, 2021	57.96	58.87	57.24	58.83	5,480,304	+0.83(+1.42%)
May 05, 2021	57.59	58.14	56.36	58.00	8,773,384	+1.58(+2.79%)
May 04, 2021	54.75	56.47	54.37	56.43	8,644,064	+1.42(+2.59%)

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.