Dow Inc. (DOW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

56.98

+0.24

(+0.42%)

At close: 04:00PM EDT

56.67

-0.31

(-0.54%)

After hours:

07:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	56.41	57.22	56.38	56.98	56.98	4,951,600
23 Apr 2024	56.65	57.10	56.45	56.74	56.74	3,099,300
22 Apr 2024	56.62	57.31	56.28	56.99	56.99	3,211,600
19 Apr 2024	56.49	56.92	56.31	56.66	56.66	3,748,400
18 Apr 2024	57.30	57.30	56.04	56.49	56.49	3,856,200
17 Apr 2024	57.17	57.36	56.67	56.82	56.82	2,815,400
16 Apr 2024	56.98	57.12	56.64	56.86	56.86	3,098,000
15 Apr 2024	58.23	58.67	56.92	57.32	57.32	3,885,300
12 Apr 2024	58.12	58.62	57.56	57.69	57.69	3,787,700
11 Apr 2024	58.96	59.00	58.29	58.46	58.46	3,432,000
10 Apr 2024	59.21	59.64	58.37	58.85	58.85	4,251,900
09 Apr 2024	59.95	60.25	59.48	59.87	59.87	3,574,800
08 Apr 2024	59.95	60.19	59.15	59.52	59.52	3,775,900
05 Apr 2024	59.99	59.99	59.09	59.69	59.69	3,861,300
04 Apr 2024	60.41	60.69	59.65	59.86	59.86	5,382,100
03 Apr 2024	59.38	60.28	59.38	59.99	59.99	4,943,200
02 Apr 2024	58.33	59.38	58.01	59.29	59.29	6,330,200
01 Apr 2024	57.86	58.34	57.41	58.26	58.26	3,827,200
28 Mar 2024	58.20	58.44	57.80	57.93	57.93	4,064,500
27 Mar 2024	57.56	58.16	57.43	58.14	58.14	5,126,900
26 Mar 2024	57.67	57.69	57.06	57.07	57.07	3,621,600
25 Mar 2024	57.77	57.85	57.28	57.39	57.39	3,422,400
22 Mar 2024	57.99	58.21	57.58	57.68	57.68	3,374,700
21 Mar 2024	58.50	58.62	57.56	57.93	57.93	5,870,700
20 Mar 2024	56.57	58.71	56.38	58.17	58.17	7,789,700
19 Mar 2024	56.71	57.05	56.42	56.76	56.76	6,782,700
18 Mar 2024	57.40	57.41	56.56	56.74	56.74	7,409,100
15 Mar 2024	57.35	57.80	56.94	57.04	57.04	20,621,800
14 Mar 2024	57.66	57.91	56.92	57.32	57.32	6,871,500
13 Mar 2024	57.86	58.74	57.60	57.97	57.97	7,650,600
12 Mar 2024	57.64	57.86	57.16	57.68	57.68	4,048,300
11 Mar 2024	56.69	57.79	56.55	57.43	57.43	4,438,400
08 Mar 2024	57.10	57.69	56.57	56.61	56.61	4,723,600
07 Mar 2024	57.37	57.65	56.56	56.94	56.94	4,568,700
06 Mar 2024	57.95	58.10	56.35	56.86	56.86	4,840,100
05 Mar 2024	56.62	57.74	56.62	56.98	56.98	6,093,400
04 Mar 2024	55.53	57.16	55.48	57.02	57.02	7,042,200
01 Mar 2024	55.87	56.23	55.61	55.77	55.77	4,650,900
29 Feb 2024	55.19	56.04	54.97	55.88	55.88	6,733,400
28 Feb 2024	55.47	55.69	55.01	55.10	55.10	4,432,800
28 Feb 2024	0.7 Dividend
27 Feb 2024	56.37	56.56	55.95	56.27	55.57	3,913,000
26 Feb 2024	56.14	56.48	55.85	56.07	55.37	3,741,600
23 Feb 2024	56.03	56.82	56.00	56.39	55.69	4,414,200
22 Feb 2024	55.75	56.19	55.66	56.00	55.30	5,088,600
21 Feb 2024	54.84	55.83	54.76	55.75	55.06	4,067,200
20 Feb 2024	54.79	55.45	54.45	54.71	54.03	4,493,800
16 Feb 2024	55.13	55.96	54.96	55.48	54.79	5,059,600
15 Feb 2024	53.91	55.38	53.84	55.17	54.48	4,500,400
14 Feb 2024	53.49	53.89	53.23	53.58	52.91	3,766,500
13 Feb 2024	54.00	54.27	52.60	53.18	52.52	5,105,400
12 Feb 2024	54.00	55.28	53.85	54.79	54.11	5,262,800
09 Feb 2024	53.79	54.12	53.56	53.99	53.32	3,897,400
08 Feb 2024	54.17	54.20	53.50	53.88	53.21	3,554,400
07 Feb 2024	54.25	54.39	53.70	54.09	53.42	3,455,800
06 Feb 2024	53.22	54.15	53.05	54.04	53.37	5,212,500
05 Feb 2024	52.54	53.54	52.36	53.16	52.50	5,482,000
02 Feb 2024	53.09	53.76	52.49	53.42	52.76	5,720,200
01 Feb 2024	53.91	54.01	52.67	53.54	52.87	5,039,900
31 Jan 2024	54.50	54.56	53.58	53.60	52.93	5,471,900
30 Jan 2024	53.60	54.53	53.50	54.47	53.79	4,640,900
29 Jan 2024	54.17	54.22	53.41	54.07	53.40	3,742,400
26 Jan 2024	55.00	55.29	53.76	54.06	53.39	5,240,800
25 Jan 2024	54.76	55.13	53.77	54.94	54.26	7,240,800
24 Jan 2024	53.72	54.13	53.03	53.09	52.43	6,016,900
23 Jan 2024	54.00	54.46	53.74	53.91	53.24	4,668,100
22 Jan 2024	52.72	53.62	52.55	53.56	52.89	5,615,500
19 Jan 2024	52.69	53.00	52.12	52.81	52.15	4,171,100
18 Jan 2024	52.58	52.73	52.10	52.60	51.95	4,230,400
17 Jan 2024	52.33	52.62	52.04	52.47	51.82	3,469,000
16 Jan 2024	53.37	53.39	52.27	53.10	52.44	5,962,800
12 Jan 2024	54.02	54.16	53.01	53.37	52.71	3,673,500
11 Jan 2024	53.24	53.67	52.74	53.64	52.97	4,497,400
10 Jan 2024	53.65	53.93	53.04	53.38	52.72	4,062,200
09 Jan 2024	54.59	54.59	53.78	53.94	53.27	4,287,000
08 Jan 2024	54.68	55.14	54.39	55.08	54.39	3,966,100
05 Jan 2024	54.03	55.03	53.98	54.82	54.14	3,796,400
04 Jan 2024	54.60	54.99	54.04	54.19	53.52	4,579,500
03 Jan 2024	54.85	55.08	53.95	54.63	53.95	4,120,000
02 Jan 2024	54.74	55.68	54.58	55.33	54.64	3,533,500
29 Dec 2023	55.10	55.26	54.68	54.84	54.16	2,271,400
28 Dec 2023	55.59	55.70	55.16	55.23	54.54	2,172,600
27 Dec 2023	55.69	55.86	55.47	55.71	55.02	2,535,300
26 Dec 2023	55.21	55.90	55.12	55.71	55.02	2,266,200
22 Dec 2023	55.09	55.66	54.85	55.12	54.43	2,341,900
21 Dec 2023	55.01	55.20	54.48	54.97	54.29	2,653,900
20 Dec 2023	54.78	55.35	54.57	54.58	53.90	4,953,500
19 Dec 2023	54.47	55.02	54.40	54.92	54.24	3,796,900
18 Dec 2023	54.75	54.83	54.00	54.25	53.58	3,219,100
15 Dec 2023	53.56	54.38	53.12	54.24	53.57	9,909,800
14 Dec 2023	52.88	54.45	52.75	54.23	53.56	7,892,900
13 Dec 2023	50.55	52.40	50.46	52.33	51.68	4,774,200
12 Dec 2023	51.28	51.36	50.59	50.82	50.19	4,350,500
11 Dec 2023	50.87	51.52	50.76	51.28	50.64	3,582,700
08 Dec 2023	51.04	51.78	50.90	50.92	50.29	3,664,100
07 Dec 2023	51.11	51.26	50.62	51.07	50.43	2,822,900
06 Dec 2023	51.44	51.73	50.77	50.89	50.26	3,603,700
05 Dec 2023	51.74	51.85	50.97	51.14	50.50	4,691,000
04 Dec 2023	52.27	52.77	51.97	52.10	51.45	6,354,700
01 Dec 2023	51.80	52.62	51.57	52.30	51.65	4,272,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6520+0.0020(+0.31%)

OIL82.98+0.17(+0.21%)

GOLD2,334.50-3.90(-0.17%)

Bitcoin AUD98,087.62-4,230.89(-4.14%)

Dow Inc. (DOW)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6520
+0.0020(+0.31%)

OIL
82.98
+0.17(+0.21%)

GOLD
2,334.50
-3.90(-0.17%)

Bitcoin AUD
98,087.62
-4,230.89(-4.14%)