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	31.26	31.96	30.92	31.64	6,410,709	-0.09(-0.28%)
May 28, 2020	32.43	32.53	31.43	31.73	6,425,857	-0.34(-1.05%)
May 27, 2020	32.17	32.75	31.43	32.07	8,556,490	+0.83(+2.66%)
May 26, 2020	30.89	31.37	30.54	31.24	7,684,559	+2.15(+7.39%)
May 22, 2020	28.73	29.13	28.48	29.09	3,776,018	+0.24(+0.84%)
May 21, 2020	28.99	29.60	28.72	28.84	4,894,964	-0.29(-1.00%)
May 20, 2020	29.26	29.79	28.80	29.13	7,023,302	+0.43(+1.51%)
May 19, 2020	29.50	29.54	28.65	28.70	5,483,203	-0.89(-2.99%)
May 18, 2020	28.89	30.61	28.76	29.59	10,612,199	+2.56(+9.48%)
May 15, 2020	26.74	27.36	26.44	27.02	5,997,271	+0.04(+0.15%)
May 14, 2020	25.12	27.02	24.88	26.98	7,683,861	+0.93(+3.59%)
May 13, 2020	26.98	27.02	25.60	26.05	7,281,630	-1.16(-4.26%)
May 12, 2020	27.58	28.51	27.18	27.21	7,040,008	-0.09(-0.32%)
May 11, 2020	27.54	27.57	26.64	27.30	5,365,344	-0.35(-1.25%)
May 08, 2020	27.20	27.68	26.87	27.64	5,370,274	+1.19(+4.51%)
May 07, 2020	26.20	27.22	26.18	26.45	6,280,622	+0.72(+2.78%)
May 06, 2020	26.34	26.88	25.67	25.74	5,712,169	-1.14(-4.23%)
May 05, 2020	27.08	27.82	26.76	26.87	6,259,986	+0.25(+0.94%)
May 04, 2020	25.85	26.69	25.58	26.62	7,758,457	-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.