Singapore markets open in 8 hours 6 minutes

Dow Inc. (DOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.78-0.28 (-0.61%)
As of 12:53PM EDT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202245.7046.1045.3945.7845.782,044,512
05 Oct 202245.9246.4445.5146.0646.065,564,500
04 Oct 202245.8046.7345.6346.6246.626,959,800
03 Oct 202244.9445.7444.4545.2845.286,868,700
30 Sept 202244.1744.8443.8043.9343.935,868,500
29 Sept 202244.5044.6943.4944.1644.164,904,800
28 Sept 202244.0845.5143.9145.0545.058,315,400
27 Sept 202243.9444.1743.2843.7943.795,444,700
26 Sept 202243.5244.2643.1643.3943.395,497,600
23 Sept 202244.0044.2043.0443.9043.906,728,200
22 Sept 202245.2845.5544.7544.7744.774,652,900
21 Sept 202246.4246.5944.9744.9844.985,819,100
20 Sept 202245.9546.2845.3746.0946.094,996,000
19 Sept 202245.6446.8845.4746.7446.744,900,300
16 Sept 202246.0146.8045.4146.4246.4210,046,700
15 Sept 202247.1047.7646.6946.9146.916,535,500
14 Sept 202247.6147.8746.3847.0747.0711,484,300
13 Sept 202248.7549.6247.5647.8747.879,104,300
12 Sept 202251.2951.7950.8050.9350.935,042,800
09 Sept 202250.2350.7250.0250.5150.516,265,600
08 Sept 202248.4949.5147.9549.4049.405,964,100
07 Sept 202248.3449.2448.0348.9748.976,517,500
06 Sept 202249.9050.0848.3448.5948.598,104,700
02 Sept 202250.5350.7648.9049.3149.315,124,900
01 Sept 202250.4650.4949.1449.9649.966,378,300
31 Aug 202251.2451.6450.5851.0051.006,069,600
30 Aug 202252.8352.9651.2651.3851.387,452,200
30 Aug 20220.7 Dividend
29 Aug 202253.0054.0152.5453.5752.879,304,900
26 Aug 202255.9856.3754.2654.4653.755,777,700
25 Aug 202254.8355.7954.7655.7655.035,736,200
24 Aug 202255.5055.6454.0854.2453.536,957,200
23 Aug 202254.6655.7654.5355.6254.893,894,500
22 Aug 202254.4954.7053.9054.4153.706,342,700
19 Aug 202255.6855.9255.1555.4954.763,517,800
18 Aug 202255.7256.2255.4256.0255.293,561,500
17 Aug 202255.5255.9155.0155.4654.744,198,000
16 Aug 202255.3656.4255.3456.1155.383,925,900
15 Aug 202255.4855.5054.8655.3454.625,991,700
12 Aug 202255.3355.9455.3155.9355.204,389,100
11 Aug 202254.7655.7254.7655.2654.545,066,200
10 Aug 202253.8554.6553.8154.0453.335,998,300
09 Aug 202252.1552.8552.1152.7252.034,339,000
08 Aug 202251.8852.7651.8052.1551.474,511,400
05 Aug 202250.7751.7750.7351.4950.825,954,500
04 Aug 202251.3151.7050.8650.9950.326,963,700
03 Aug 202252.0052.0051.3451.4950.825,139,300
02 Aug 202252.3052.6751.5451.5550.885,797,800
01 Aug 202252.5852.6051.4352.4651.775,913,400
29 Jul 202252.7653.7952.4753.2152.519,754,300
28 Jul 202252.4552.9151.7652.3051.626,137,900
27 Jul 202251.4452.4851.2152.2451.564,342,000
26 Jul 202251.1751.8050.9551.3050.634,130,900
25 Jul 202251.1751.9751.0351.5850.915,933,200
22 Jul 202251.5051.8150.4450.8550.195,074,800
21 Jul 202250.5751.4449.9551.4050.7310,059,700
20 Jul 202252.4552.6751.8152.5551.865,977,700
19 Jul 202251.1552.8151.0852.4551.766,999,400
18 Jul 202250.4251.0550.2050.4749.814,839,000
15 Jul 202249.7350.2449.1749.5548.904,809,900
14 Jul 202248.7449.0748.2748.9048.264,969,400
13 Jul 202250.0050.2149.0349.6749.026,071,500
12 Jul 202250.8951.5650.2550.4249.766,068,200
11 Jul 202250.7451.3550.5151.0150.343,919,100
08 Jul 202252.4352.8851.3151.3850.714,226,900
07 Jul 202252.1452.8151.7452.2851.605,507,600
06 Jul 202250.6251.2550.0351.1850.515,657,000
05 Jul 202250.7750.8249.3550.7350.075,891,000
01 Jul 202250.9152.0449.9051.6951.015,255,100
30 Jun 202251.1652.1450.8551.6150.945,848,000
29 Jun 202252.7153.0151.2851.9851.304,392,800
28 Jun 202252.8054.1552.3552.5351.845,169,400
27 Jun 202252.9053.3051.9752.2251.547,507,300
24 Jun 202251.5153.8051.1953.1452.459,109,000
23 Jun 202252.2552.6550.4251.0650.399,662,000
22 Jun 202252.3052.7951.5752.3451.6610,383,100
21 Jun 202256.3456.6954.9154.9554.236,391,700
17 Jun 202255.1655.9653.9754.7754.0512,735,800
16 Jun 202255.6755.9754.6555.4254.707,641,800
15 Jun 202259.0259.6656.7657.4156.666,387,900
14 Jun 202258.2859.1357.4658.5657.797,128,900
13 Jun 202260.4960.5857.9758.6857.918,509,300
10 Jun 202265.0165.0861.8661.8761.066,448,900
09 Jun 202266.9067.0165.8165.8665.003,113,400
08 Jun 202267.0667.8166.8567.2466.363,200,900
07 Jun 202266.7667.4666.4267.3766.494,873,800
06 Jun 202267.0467.6166.6767.0766.193,117,300
03 Jun 202267.5968.1666.6867.0366.154,966,800
02 Jun 202268.4368.9767.1068.1067.214,598,700
01 Jun 202268.6569.7968.0068.1167.225,958,100
31 May 202268.6468.7567.6167.9867.097,876,000
27 May 202267.5969.0767.3269.0668.164,784,300
27 May 20220.7 Dividend
26 May 202267.1768.2966.9167.8466.265,732,800
25 May 202266.7167.6866.4067.3065.746,264,900
24 May 202267.2067.3965.4767.0765.514,664,400
23 May 202267.8068.1366.8467.4965.926,582,300
20 May 202268.8869.7366.8768.1166.535,232,200
19 May 202268.3169.5767.8068.7667.164,988,400
18 May 202269.4170.3868.5068.9167.314,623,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...