Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,002.21 +935.45 (+1.39%) CMC Crypto 200
1,378.15 +47.54 (+3.57%)
Dow Inc. (DOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 52.87 | 53.20 | 52.36 | 52.86 | 52.86 | 4,087,400 |
| 25 Jul 2024 | 50.78 | 53.24 | 50.48 | 52.85 | 52.85 | 6,188,200 |
| 24 Jul 2024 | 54.11 | 54.31 | 53.28 | 53.32 | 53.32 | 3,761,900 |
| 23 Jul 2024 | 54.14 | 54.24 | 53.60 | 54.07 | 54.07 | 2,477,700 |
| 22 Jul 2024 | 54.08 | 54.59 | 53.74 | 54.42 | 54.42 | 3,341,700 |
| 19 Jul 2024 | 54.83 | 54.83 | 53.51 | 53.90 | 53.90 | 3,456,500 |
| 18 Jul 2024 | 55.08 | 55.97 | 54.76 | 54.77 | 54.77 | 3,287,800 |
| 17 Jul 2024 | 54.68 | 55.59 | 54.62 | 55.41 | 55.41 | 4,386,300 |
| 16 Jul 2024 | 53.33 | 54.79 | 53.17 | 54.70 | 54.70 | 3,730,000 |
| 15 Jul 2024 | 53.01 | 53.54 | 52.69 | 53.27 | 53.27 | 2,396,200 |
| 12 Jul 2024 | 52.83 | 53.36 | 52.43 | 52.91 | 52.91 | 3,084,300 |
| 11 Jul 2024 | 52.01 | 52.77 | 51.85 | 52.41 | 52.41 | 3,798,900 |
| 10 Jul 2024 | 51.85 | 52.14 | 50.98 | 51.71 | 51.71 | 5,481,100 |
| 09 Jul 2024 | 52.66 | 52.74 | 51.53 | 51.58 | 51.58 | 4,380,600 |
| 08 Jul 2024 | 52.50 | 52.95 | 52.31 | 52.80 | 52.80 | 3,885,500 |
| 05 Jul 2024 | 52.58 | 52.76 | 51.90 | 52.23 | 52.23 | 3,223,800 |
| 03 Jul 2024 | 52.72 | 53.21 | 52.65 | 52.88 | 52.88 | 1,905,600 |
| 02 Jul 2024 | 52.53 | 52.92 | 52.22 | 52.71 | 52.71 | 3,847,100 |
| 01 Jul 2024 | 53.00 | 53.50 | 52.35 | 52.63 | 52.63 | 3,715,600 |
| 28 Jun 2024 | 52.97 | 53.47 | 52.95 | 53.05 | 53.05 | 13,623,000 |
| 27 Jun 2024 | 53.31 | 53.43 | 52.81 | 52.96 | 52.96 | 3,952,900 |
| 26 Jun 2024 | 52.65 | 53.24 | 52.25 | 53.20 | 53.20 | 4,799,100 |
| 25 Jun 2024 | 54.28 | 54.30 | 53.06 | 53.16 | 53.16 | 7,056,600 |
| 24 Jun 2024 | 54.21 | 54.79 | 54.11 | 54.62 | 54.62 | 6,987,500 |
| 21 Jun 2024 | 54.10 | 54.20 | 53.47 | 53.99 | 53.99 | 10,537,500 |
| 20 Jun 2024 | 54.90 | 55.00 | 54.06 | 54.21 | 54.21 | 8,512,500 |
| 18 Jun 2024 | 55.38 | 55.84 | 55.10 | 55.44 | 55.44 | 6,081,900 |
| 17 Jun 2024 | 55.00 | 55.38 | 54.57 | 55.23 | 55.23 | 3,243,800 |
| 14 Jun 2024 | 55.52 | 56.12 | 54.59 | 55.02 | 55.02 | 3,446,000 |
| 13 Jun 2024 | 56.03 | 56.31 | 55.51 | 56.06 | 56.06 | 2,831,400 |
| 12 Jun 2024 | 56.88 | 57.22 | 56.04 | 56.25 | 56.25 | 3,990,800 |
| 11 Jun 2024 | 55.91 | 56.16 | 55.51 | 56.15 | 56.15 | 3,276,300 |
| 10 Jun 2024 | 55.48 | 56.18 | 55.37 | 56.05 | 56.05 | 4,131,500 |
| 07 Jun 2024 | 55.37 | 56.28 | 55.27 | 55.73 | 55.73 | 4,143,500 |
| 06 Jun 2024 | 55.62 | 56.00 | 55.43 | 55.68 | 55.68 | 3,463,500 |
| 05 Jun 2024 | 55.15 | 55.94 | 55.03 | 55.69 | 55.69 | 3,945,300 |
| 04 Jun 2024 | 55.57 | 55.72 | 55.10 | 55.15 | 55.15 | 4,600,600 |
| 03 Jun 2024 | 57.55 | 57.59 | 55.44 | 56.07 | 56.07 | 4,696,600 |
| 31 May 2024 | 56.63 | 57.75 | 56.59 | 57.63 | 57.63 | 5,920,100 |
| 31 May 2024 | 0.7 Dividend | |||||
| 30 May 2024 | 57.00 | 57.55 | 56.98 | 57.39 | 56.69 | 3,180,400 |
| 29 May 2024 | 57.50 | 57.61 | 56.97 | 57.00 | 56.30 | 2,969,500 |
| 28 May 2024 | 57.90 | 58.37 | 57.76 | 58.04 | 57.33 | 2,493,700 |
| 24 May 2024 | 57.29 | 57.82 | 57.28 | 57.76 | 57.06 | 2,675,800 |
| 23 May 2024 | 57.49 | 57.52 | 56.82 | 56.92 | 56.23 | 3,423,500 |
| 22 May 2024 | 58.52 | 58.66 | 57.29 | 57.60 | 56.90 | 4,851,900 |
| 21 May 2024 | 59.18 | 59.29 | 58.81 | 58.91 | 58.19 | 2,252,900 |
| 20 May 2024 | 59.10 | 59.45 | 58.80 | 59.24 | 58.52 | 1,915,100 |
| 17 May 2024 | 59.06 | 59.21 | 58.70 | 59.19 | 58.47 | 2,668,700 |
| 16 May 2024 | 59.04 | 59.41 | 58.51 | 58.70 | 57.98 | 4,871,300 |
| 15 May 2024 | 60.04 | 60.19 | 58.97 | 59.06 | 58.34 | 3,541,000 |
| 14 May 2024 | 59.56 | 59.94 | 59.51 | 59.65 | 58.92 | 3,516,800 |
| 13 May 2024 | 59.50 | 59.92 | 59.23 | 59.36 | 58.64 | 2,257,700 |
| 10 May 2024 | 59.69 | 60.13 | 59.28 | 59.41 | 58.69 | 3,053,500 |
| 09 May 2024 | 58.75 | 59.59 | 58.75 | 59.45 | 58.72 | 4,208,200 |
| 08 May 2024 | 57.94 | 59.33 | 57.94 | 58.64 | 57.92 | 4,950,700 |
| 07 May 2024 | 57.61 | 59.13 | 57.37 | 58.36 | 57.65 | 6,215,200 |
| 06 May 2024 | 57.26 | 57.37 | 56.72 | 57.34 | 56.64 | 3,862,600 |
| 03 May 2024 | 57.19 | 57.43 | 56.75 | 57.04 | 56.34 | 2,544,400 |
| 02 May 2024 | 57.57 | 57.76 | 56.39 | 56.83 | 56.14 | 4,453,100 |
| 01 May 2024 | 57.04 | 57.95 | 56.43 | 57.23 | 56.53 | 5,102,800 |
| 30 Apr 2024 | 57.27 | 57.95 | 56.88 | 56.90 | 56.21 | 5,566,000 |
| 29 Apr 2024 | 57.23 | 57.83 | 57.17 | 57.80 | 57.09 | 4,249,500 |
| 26 Apr 2024 | 57.65 | 58.21 | 57.15 | 57.29 | 56.59 | 5,573,600 |
| 25 Apr 2024 | 57.71 | 57.90 | 55.06 | 56.44 | 55.75 | 7,082,800 |
| 24 Apr 2024 | 56.41 | 57.22 | 56.38 | 56.98 | 56.28 | 4,954,700 |
| 23 Apr 2024 | 56.65 | 57.10 | 56.45 | 56.74 | 56.05 | 3,099,300 |
| 22 Apr 2024 | 56.62 | 57.31 | 56.28 | 56.99 | 56.29 | 3,211,600 |
| 19 Apr 2024 | 56.49 | 56.92 | 56.31 | 56.66 | 55.97 | 3,748,400 |
| 18 Apr 2024 | 57.30 | 57.30 | 56.04 | 56.49 | 55.80 | 3,856,200 |
| 17 Apr 2024 | 57.17 | 57.36 | 56.67 | 56.82 | 56.13 | 2,815,400 |
| 16 Apr 2024 | 56.98 | 57.12 | 56.64 | 56.86 | 56.17 | 3,098,000 |
| 15 Apr 2024 | 58.23 | 58.67 | 56.92 | 57.32 | 56.62 | 3,885,300 |
| 12 Apr 2024 | 58.12 | 58.62 | 57.56 | 57.69 | 56.99 | 3,787,700 |
| 11 Apr 2024 | 58.96 | 59.00 | 58.29 | 58.46 | 57.75 | 3,432,000 |
| 10 Apr 2024 | 59.21 | 59.64 | 58.37 | 58.85 | 58.13 | 4,251,900 |
| 09 Apr 2024 | 59.95 | 60.25 | 59.48 | 59.87 | 59.14 | 3,574,800 |
| 08 Apr 2024 | 59.95 | 60.19 | 59.15 | 59.52 | 58.79 | 3,775,900 |
| 05 Apr 2024 | 59.99 | 59.99 | 59.09 | 59.69 | 58.96 | 3,861,300 |
| 04 Apr 2024 | 60.41 | 60.69 | 59.65 | 59.86 | 59.13 | 5,382,100 |
| 03 Apr 2024 | 59.38 | 60.28 | 59.38 | 59.99 | 59.26 | 4,943,200 |
| 02 Apr 2024 | 58.33 | 59.38 | 58.01 | 59.29 | 58.57 | 6,330,200 |
| 01 Apr 2024 | 57.86 | 58.34 | 57.41 | 58.26 | 57.55 | 3,827,200 |
| 28 Mar 2024 | 58.20 | 58.44 | 57.80 | 57.93 | 57.22 | 4,064,500 |
| 27 Mar 2024 | 57.56 | 58.16 | 57.43 | 58.14 | 57.43 | 5,126,900 |
| 26 Mar 2024 | 57.67 | 57.69 | 57.06 | 57.07 | 56.37 | 3,621,600 |
| 25 Mar 2024 | 57.77 | 57.85 | 57.28 | 57.39 | 56.69 | 3,422,400 |
| 22 Mar 2024 | 57.99 | 58.21 | 57.58 | 57.68 | 56.98 | 3,374,700 |
| 21 Mar 2024 | 58.50 | 58.62 | 57.56 | 57.93 | 57.22 | 5,870,700 |
| 20 Mar 2024 | 56.57 | 58.71 | 56.38 | 58.17 | 57.46 | 7,789,700 |
| 19 Mar 2024 | 56.71 | 57.05 | 56.42 | 56.76 | 56.07 | 6,782,700 |
| 18 Mar 2024 | 57.40 | 57.41 | 56.56 | 56.74 | 56.05 | 7,409,100 |
| 15 Mar 2024 | 57.35 | 57.80 | 56.94 | 57.04 | 56.34 | 20,621,800 |
| 14 Mar 2024 | 57.66 | 57.91 | 56.92 | 57.32 | 56.62 | 6,871,500 |
| 13 Mar 2024 | 57.86 | 58.74 | 57.60 | 57.97 | 57.26 | 7,650,600 |
| 12 Mar 2024 | 57.64 | 57.86 | 57.16 | 57.68 | 56.98 | 4,048,300 |
| 11 Mar 2024 | 56.69 | 57.79 | 56.55 | 57.43 | 56.73 | 4,438,400 |
| 08 Mar 2024 | 57.10 | 57.69 | 56.57 | 56.61 | 55.92 | 4,723,600 |
| 07 Mar 2024 | 57.37 | 57.65 | 56.56 | 56.94 | 56.25 | 4,568,700 |
| 06 Mar 2024 | 57.95 | 58.10 | 56.35 | 56.86 | 56.17 | 4,840,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.