Singapore markets closed

Dow Inc. (DOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.71-0.77 (-1.39%)
At close: 04:00PM EST
54.53 -0.18 (-0.33%)
Pre-market: 08:06AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202454.7955.4554.4554.7154.714,493,800
16 Feb 202455.1355.9654.9655.4855.485,059,600
15 Feb 202453.9155.3853.8455.1755.174,500,400
14 Feb 202453.4953.8953.2353.5853.583,766,500
13 Feb 202454.0054.2752.6053.1853.185,105,400
12 Feb 202454.0055.2853.8554.7954.795,262,800
09 Feb 202453.7954.1253.5653.9953.993,897,400
08 Feb 202454.1754.2053.5053.8853.883,554,400
07 Feb 202454.2554.3953.7054.0954.093,455,800
06 Feb 202453.2254.1553.0554.0454.045,212,500
05 Feb 202452.5453.5452.3653.1653.165,482,000
02 Feb 202453.0953.7652.4953.4253.425,720,200
01 Feb 202453.9154.0152.6753.5453.545,039,900
31 Jan 202454.5054.5653.5853.6053.605,471,900
30 Jan 202453.6054.5353.5054.4754.474,640,900
29 Jan 202454.1754.2253.4154.0754.073,742,400
26 Jan 202455.0055.2953.7654.0654.065,240,800
25 Jan 202454.7655.1353.7754.9454.947,240,800
24 Jan 202453.7254.1353.0353.0953.096,016,900
23 Jan 202454.0054.4653.7453.9153.914,668,100
22 Jan 202452.7253.6252.5553.5653.565,615,500
19 Jan 202452.6953.0052.1252.8152.814,171,100
18 Jan 202452.5852.7352.1052.6052.604,230,400
17 Jan 202452.3352.6252.0452.4752.473,469,000
16 Jan 202453.3753.3952.2753.1053.105,962,800
12 Jan 202454.0254.1653.0153.3753.373,673,500
11 Jan 202453.2453.6752.7453.6453.644,497,400
10 Jan 202453.6553.9353.0453.3853.384,062,200
09 Jan 202454.5954.5953.7853.9453.944,287,000
08 Jan 202454.6855.1454.3955.0855.083,966,100
05 Jan 202454.0355.0353.9854.8254.823,796,400
04 Jan 202454.6054.9954.0454.1954.194,579,500
03 Jan 202454.8555.0853.9554.6354.634,120,000
02 Jan 202454.7455.6854.5855.3355.333,533,500
29 Dec 202355.1055.2654.6854.8454.842,271,400
28 Dec 202355.5955.7055.1655.2355.232,172,600
27 Dec 202355.6955.8655.4755.7155.712,535,300
26 Dec 202355.2155.9055.1255.7155.712,266,200
22 Dec 202355.0955.6654.8555.1255.122,341,900
21 Dec 202355.0155.2054.4854.9754.972,653,900
20 Dec 202354.7855.3554.5754.5854.584,953,500
19 Dec 202354.4755.0254.4054.9254.923,796,900
18 Dec 202354.7554.8354.0054.2554.253,219,100
15 Dec 202353.5654.3853.1254.2454.249,909,800
14 Dec 202352.8854.4552.7554.2354.237,892,900
13 Dec 202350.5552.4050.4652.3352.334,774,200
12 Dec 202351.2851.3650.5950.8250.824,350,500
11 Dec 202350.8751.5250.7651.2851.283,582,700
08 Dec 202351.0451.7850.9050.9250.923,664,100
07 Dec 202351.1151.2650.6251.0751.072,822,900
06 Dec 202351.4451.7350.7750.8950.893,603,700
05 Dec 202351.7451.8550.9751.1451.144,691,000
04 Dec 202352.2752.7751.9752.1052.106,354,700
01 Dec 202351.8052.6251.5752.3052.304,272,900
30 Nov 202351.5051.8851.2351.7551.754,649,800
29 Nov 202350.9951.9750.9751.3351.333,551,700
29 Nov 20230.7 Dividend
28 Nov 202351.2051.9750.6051.6950.996,376,900
27 Nov 202351.4051.6051.0251.1250.433,896,200
24 Nov 202351.5651.9451.4551.6750.971,679,700
22 Nov 202351.7551.7851.1051.4050.703,139,600
21 Nov 202351.6951.8551.4651.7351.032,840,700
20 Nov 202351.6751.8951.3651.6850.983,761,300
17 Nov 202351.8851.8851.2551.7051.003,306,100
16 Nov 202351.4751.6550.8751.4450.745,034,100
15 Nov 202351.1951.9050.8751.5350.835,032,500
14 Nov 202350.0051.4949.9351.0550.364,848,900
13 Nov 202349.1349.5248.9049.2448.573,161,000
10 Nov 202348.5449.6848.5149.4848.813,825,200
09 Nov 202348.7548.7848.2448.3647.713,340,800
08 Nov 202348.5448.6247.7848.3047.654,133,300
07 Nov 202348.7148.8748.2448.5347.875,172,700
06 Nov 202349.7349.8049.1449.3448.673,641,100
03 Nov 202349.4450.0849.4449.7349.063,742,900
02 Nov 202348.5849.0948.5148.9948.333,741,600
01 Nov 202348.2448.4247.6048.2147.564,702,900
31 Oct 202348.3948.7948.1148.3447.694,660,500
30 Oct 202348.6649.0547.9948.3447.693,698,600
27 Oct 202348.0248.5447.8448.1147.464,714,900
26 Oct 202347.4048.2847.4048.0247.376,216,100
25 Oct 202348.9349.0347.2647.5446.904,920,200
24 Oct 202348.4349.7248.0049.2448.575,506,600
23 Oct 202348.7748.9048.1348.2447.595,592,100
20 Oct 202349.4849.5748.9248.9948.333,920,000
19 Oct 202349.8050.2949.3849.4548.783,754,300
18 Oct 202350.3950.8349.9350.0849.403,495,300
17 Oct 202349.7551.0349.7350.7350.043,309,300
16 Oct 202350.3350.5349.7950.1949.512,786,400
13 Oct 202350.5650.7149.6149.7349.063,659,600
12 Oct 202351.3151.3149.7550.2549.573,012,500
11 Oct 202351.1051.5150.5150.8950.203,049,700
10 Oct 202351.1351.8151.0651.3150.622,906,500
09 Oct 202350.2850.9049.9450.8150.123,333,600
06 Oct 202349.7750.9249.5350.2849.604,215,600
05 Oct 202350.7951.1549.7449.8649.185,161,800
04 Oct 202351.4851.4850.2151.1150.424,727,300
03 Oct 202350.9552.0550.8951.0250.335,179,200
02 Oct 202351.2951.6650.7451.3050.614,691,000
29 Sept 202351.3451.7751.1951.5650.864,234,400
28 Sept 202350.9651.1850.5250.9350.243,965,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...