Singapore markets open in 3 hours 15 minutes

Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.69+2.88 (+5.07%)
At close: 4:00PM EDT
59.78 +0.09 (0.15%)
After hours: 05:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 202156.8860.3856.8859.6959.6912,241,536
24 Sep 202157.2057.3456.7456.8156.817,964,900
23 Sep 202156.7758.0456.6057.4357.437,814,100
22 Sep 202156.2656.9856.2656.3056.306,823,800
21 Sep 202156.5956.8655.2155.5355.536,156,400
20 Sep 202156.2657.1355.3156.1856.187,683,900
17 Sep 202158.8059.1757.4757.7557.759,622,900
16 Sep 202160.1460.3259.0759.4759.474,650,700
15 Sep 202159.7560.6759.6760.2060.205,167,600
14 Sep 202161.2461.3059.5259.6559.654,493,600
13 Sep 202161.2761.5960.2260.7260.724,549,200
10 Sep 202160.8561.4460.3460.4160.414,092,600
09 Sep 202160.2561.1960.0760.2860.284,439,100
08 Sep 202161.8362.1160.5160.6960.694,629,000
07 Sep 202161.9862.3061.6461.8761.872,514,300
03 Sep 202162.4562.8361.6762.1262.123,690,400
02 Sep 202162.7663.3662.4262.6262.623,414,600
01 Sep 202162.8363.0061.8162.5462.543,949,200
31 Aug 202163.7063.8862.6962.9062.905,450,000
30 Aug 202165.0065.3363.9563.9863.983,925,000
30 Aug 20210.7 Dividend
27 Aug 202164.1965.8664.1265.3864.685,347,900
26 Aug 202163.8464.5663.4763.6562.973,618,500
25 Aug 202163.3064.1862.8263.8763.193,246,700
24 Aug 202162.4663.5362.4663.2662.582,896,000
23 Aug 202161.5062.4261.4662.0661.403,439,900
20 Aug 202160.4161.1160.3260.8960.243,203,600
19 Aug 202161.0461.3960.1560.5559.903,981,600
18 Aug 202161.9162.8361.7161.8861.224,574,000
17 Aug 202162.6962.8861.1462.3161.643,974,300
16 Aug 202163.2063.6062.1463.3262.643,163,400
13 Aug 202163.9764.1063.3563.6963.012,384,500
12 Aug 202164.3664.6263.3064.0163.323,581,400
11 Aug 202163.4264.3063.2264.2463.553,583,600
10 Aug 202162.0263.5761.9463.1262.443,560,000
09 Aug 202161.7262.2261.3661.8261.163,178,100
06 Aug 202161.6162.3761.5562.0061.343,141,600
05 Aug 202161.2961.8060.9061.0060.353,037,100
04 Aug 202161.7462.2060.9860.9960.343,340,100
03 Aug 202161.1562.2760.1562.2361.564,819,700
02 Aug 202162.3063.5961.1961.2260.563,714,500
30 Jul 202162.4963.2261.6762.1661.494,646,800
29 Jul 202162.4462.9362.0162.6061.933,708,600
28 Jul 202161.8362.3061.0661.8761.214,113,600
27 Jul 202161.5162.4260.8661.9561.293,568,500
26 Jul 202160.2062.0460.2062.0161.356,534,300
23 Jul 202160.8461.2859.8060.1159.474,690,500
22 Jul 202158.5660.8958.0060.4859.837,111,300
21 Jul 202159.5260.0559.0659.7359.097,428,300
20 Jul 202158.1459.1957.6358.6257.996,771,700
19 Jul 202158.1458.4857.0657.7957.177,815,400
16 Jul 202161.3061.7259.8060.0159.376,961,300
15 Jul 202161.8062.7261.6961.9161.252,745,800
14 Jul 202162.9463.6562.1762.3261.652,571,700
13 Jul 202163.4263.6962.3262.7062.033,074,500
12 Jul 202162.5663.6061.9763.2262.543,100,400
09 Jul 202162.2363.6762.1063.0862.405,063,200
08 Jul 202161.0062.0260.6561.4160.754,251,300
07 Jul 202161.7062.4961.0962.2561.583,424,300
06 Jul 202163.4063.4561.4061.9361.273,727,000
02 Jul 202163.3363.7762.8063.5162.833,172,800
01 Jul 202164.2264.4263.4263.5062.823,324,700
30 Jun 202162.8563.6262.7563.2862.603,356,500
29 Jun 202163.2863.8162.5862.9862.312,652,900
28 Jun 202163.3063.3062.1762.9062.232,727,000
25 Jun 202163.2563.8763.1163.2962.614,259,700
24 Jun 202163.7863.8362.7663.1162.434,253,700
23 Jun 202164.0064.2763.1063.1562.473,254,400
22 Jun 202163.4663.8262.6863.5062.824,019,100
21 Jun 202163.1463.9562.7963.1162.435,260,000
18 Jun 202162.5563.0561.8861.9861.328,745,300
17 Jun 202165.7765.8062.3363.5462.865,696,100
16 Jun 202167.0167.1265.2065.5964.895,428,800
15 Jun 202166.9167.4366.4467.2266.503,255,000
14 Jun 202167.8368.1866.6366.9666.243,712,800
11 Jun 202168.4769.0267.8468.0067.272,726,100
10 Jun 202169.9970.1767.9567.9967.264,022,000
09 Jun 202169.2569.5168.4768.8468.103,379,200
08 Jun 202169.0269.7268.3169.3868.643,469,400
07 Jun 202170.3770.4768.8969.2468.502,803,900
04 Jun 202171.0071.1469.8870.3769.623,041,900
03 Jun 202169.3570.7068.4470.6169.854,322,500
02 Jun 202170.3270.3268.8668.9568.214,797,800
01 Jun 202169.1770.5368.8570.4169.664,139,100
28 May 202169.0869.1767.7168.4267.693,815,200
27 May 202169.3269.9668.2468.6667.926,256,600
27 May 20210.7 Dividend
26 May 202168.8369.6468.2169.5768.136,059,200
25 May 202169.4670.4568.9669.0467.614,419,400
24 May 202169.5970.0169.1069.5568.113,420,100
21 May 202168.6869.6068.5568.8367.413,855,700
20 May 202168.4668.7267.8668.2666.853,126,500
19 May 202168.5068.9167.2768.5567.134,398,500
18 May 202171.0071.3869.5169.5368.093,523,800
17 May 202169.5871.0869.4770.9169.443,607,500
14 May 202168.5070.0468.3769.8368.394,817,200
13 May 202167.4668.6067.3268.0866.673,068,400
12 May 202168.7569.1067.4067.6066.204,886,200
11 May 202167.8468.9067.2068.5767.155,693,400
10 May 202169.7570.6068.6668.7367.315,039,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...