Australia markets closed

Dow Inc. (DOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.42+0.52 (+0.96%)
At close: 04:00PM EDT
54.48 +0.06 (+0.11%)
Pre-market: 07:34AM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202454.0854.5953.7454.4254.423,341,700
19 July 202454.8354.8353.5153.9053.903,456,500
18 July 202455.0855.9754.7654.7754.773,287,800
17 July 202454.6855.5954.6255.4155.414,386,300
16 July 202453.3354.7953.1754.7054.703,730,000
15 July 202453.0153.5452.6953.2753.272,396,200
12 July 202452.8353.3652.4352.9152.913,084,300
11 July 202452.0152.7751.8552.4152.413,798,900
10 July 202451.8552.1450.9851.7151.715,481,100
09 July 202452.6652.7451.5351.5851.584,380,600
08 July 202452.5052.9552.3152.8052.803,885,500
05 July 202452.5852.7651.9052.2352.233,223,800
03 July 202452.7253.2152.6552.8852.881,905,600
02 July 202452.5352.9252.2252.7152.713,847,100
01 July 202453.0053.5052.3552.6352.633,715,600
28 June 202452.9753.4752.9553.0553.0513,623,000
27 June 202453.3153.4352.8152.9652.963,952,900
26 June 202452.6553.2452.2553.2053.204,799,100
25 June 202454.2854.3053.0653.1653.167,056,600
24 June 202454.2154.7954.1154.6254.626,987,500
21 June 202454.1054.2053.4753.9953.9910,537,500
20 June 202454.9055.0054.0654.2154.218,512,500
18 June 202455.3855.8455.1055.4455.446,081,900
17 June 202455.0055.3854.5755.2355.233,243,800
14 June 202455.5256.1254.5955.0255.023,446,000
13 June 202456.0356.3155.5156.0656.062,831,400
12 June 202456.8857.2256.0456.2556.253,990,800
11 June 202455.9156.1655.5156.1556.153,276,300
10 June 202455.4856.1855.3756.0556.054,131,500
07 June 202455.3756.2855.2755.7355.734,143,500
06 June 202455.6256.0055.4355.6855.683,463,500
05 June 202455.1555.9455.0355.6955.693,945,300
04 June 202455.5755.7255.1055.1555.154,600,600
03 June 202457.5557.5955.4456.0756.074,696,600
31 May 202456.6357.7556.5957.6357.635,920,100
31 May 20240.7 Dividend
30 May 202457.0057.5556.9857.3956.693,180,400
29 May 202457.5057.6156.9757.0056.302,969,500
28 May 202457.9058.3757.7658.0457.332,493,700
24 May 202457.2957.8257.2857.7657.062,675,800
23 May 202457.4957.5256.8256.9256.233,423,500
22 May 202458.5258.6657.2957.6056.904,851,900
21 May 202459.1859.2958.8158.9158.192,252,900
20 May 202459.1059.4558.8059.2458.521,915,100
17 May 202459.0659.2158.7059.1958.472,668,700
16 May 202459.0459.4158.5158.7057.984,871,300
15 May 202460.0460.1958.9759.0658.343,541,000
14 May 202459.5659.9459.5159.6558.923,516,800
13 May 202459.5059.9259.2359.3658.642,257,700
10 May 202459.6960.1359.2859.4158.693,053,500
09 May 202458.7559.5958.7559.4558.724,208,200
08 May 202457.9459.3357.9458.6457.924,950,700
07 May 202457.6159.1357.3758.3657.656,215,200
06 May 202457.2657.3756.7257.3456.643,862,600
03 May 202457.1957.4356.7557.0456.342,544,400
02 May 202457.5757.7656.3956.8356.144,453,100
01 May 202457.0457.9556.4357.2356.535,102,800
30 Apr 202457.2757.9556.8856.9056.215,566,000
29 Apr 202457.2357.8357.1757.8057.094,249,500
26 Apr 202457.6558.2157.1557.2956.595,573,600
25 Apr 202457.7157.9055.0656.4455.757,082,800
24 Apr 202456.4157.2256.3856.9856.284,954,700
23 Apr 202456.6557.1056.4556.7456.053,099,300
22 Apr 202456.6257.3156.2856.9956.293,211,600
19 Apr 202456.4956.9256.3156.6655.973,748,400
18 Apr 202457.3057.3056.0456.4955.803,856,200
17 Apr 202457.1757.3656.6756.8256.132,815,400
16 Apr 202456.9857.1256.6456.8656.173,098,000
15 Apr 202458.2358.6756.9257.3256.623,885,300
12 Apr 202458.1258.6257.5657.6956.993,787,700
11 Apr 202458.9659.0058.2958.4657.753,432,000
10 Apr 202459.2159.6458.3758.8558.134,251,900
09 Apr 202459.9560.2559.4859.8759.143,574,800
08 Apr 202459.9560.1959.1559.5258.793,775,900
05 Apr 202459.9959.9959.0959.6958.963,861,300
04 Apr 202460.4160.6959.6559.8659.135,382,100
03 Apr 202459.3860.2859.3859.9959.264,943,200
02 Apr 202458.3359.3858.0159.2958.576,330,200
01 Apr 202457.8658.3457.4158.2657.553,827,200
28 Mar 202458.2058.4457.8057.9357.224,064,500
27 Mar 202457.5658.1657.4358.1457.435,126,900
26 Mar 202457.6757.6957.0657.0756.373,621,600
25 Mar 202457.7757.8557.2857.3956.693,422,400
22 Mar 202457.9958.2157.5857.6856.983,374,700
21 Mar 202458.5058.6257.5657.9357.225,870,700
20 Mar 202456.5758.7156.3858.1757.467,789,700
19 Mar 202456.7157.0556.4256.7656.076,782,700
18 Mar 202457.4057.4156.5656.7456.057,409,100
15 Mar 202457.3557.8056.9457.0456.3420,621,800
14 Mar 202457.6657.9156.9257.3256.626,871,500
13 Mar 202457.8658.7457.6057.9757.267,650,600
12 Mar 202457.6457.8657.1657.6856.984,048,300
11 Mar 202456.6957.7956.5557.4356.734,438,400
08 Mar 202457.1057.6956.5756.6155.924,723,600
07 Mar 202457.3757.6556.5656.9456.254,568,700
06 Mar 202457.9558.1056.3556.8656.174,840,100
05 Mar 202456.6257.7456.6256.9856.286,093,400
04 Mar 202455.5357.1655.4857.0256.327,042,200
01 Mar 202455.8756.2355.6155.7755.094,650,900
29 Feb 202455.1956.0454.9755.8855.206,733,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...