Singapore markets open in 6 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,068.29 +2,189.08 (+5.23%) CMC Crypto 200
900.45 +39.90 (+4.64%)
Dow Inc. (DOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 51.74 | 51.85 | 50.97 | 51.14 | 51.14 | 4,574,018 |
| 04 Dec 2023 | 52.27 | 52.77 | 51.97 | 52.10 | 52.10 | 6,354,700 |
| 01 Dec 2023 | 51.80 | 52.62 | 51.57 | 52.30 | 52.30 | 4,272,900 |
| 30 Nov 2023 | 51.50 | 51.88 | 51.23 | 51.75 | 51.75 | 4,649,800 |
| 29 Nov 2023 | 50.99 | 51.97 | 50.97 | 51.33 | 51.33 | 3,551,700 |
| 29 Nov 2023 | 0.7 Dividend | |||||
| 28 Nov 2023 | 51.20 | 51.97 | 50.60 | 51.69 | 50.99 | 6,376,900 |
| 27 Nov 2023 | 51.40 | 51.60 | 51.02 | 51.12 | 50.43 | 3,896,200 |
| 24 Nov 2023 | 51.56 | 51.94 | 51.45 | 51.67 | 50.97 | 1,679,700 |
| 22 Nov 2023 | 51.75 | 51.78 | 51.10 | 51.40 | 50.70 | 3,139,600 |
| 21 Nov 2023 | 51.69 | 51.85 | 51.46 | 51.73 | 51.03 | 2,840,700 |
| 20 Nov 2023 | 51.67 | 51.89 | 51.36 | 51.68 | 50.98 | 3,761,300 |
| 17 Nov 2023 | 51.88 | 51.88 | 51.25 | 51.70 | 51.00 | 3,306,100 |
| 16 Nov 2023 | 51.47 | 51.65 | 50.87 | 51.44 | 50.74 | 5,034,100 |
| 15 Nov 2023 | 51.19 | 51.90 | 50.87 | 51.53 | 50.83 | 5,032,500 |
| 14 Nov 2023 | 50.00 | 51.49 | 49.93 | 51.05 | 50.36 | 4,848,900 |
| 13 Nov 2023 | 49.13 | 49.52 | 48.90 | 49.24 | 48.57 | 3,161,000 |
| 10 Nov 2023 | 48.54 | 49.68 | 48.51 | 49.48 | 48.81 | 3,825,200 |
| 09 Nov 2023 | 48.75 | 48.78 | 48.24 | 48.36 | 47.71 | 3,340,800 |
| 08 Nov 2023 | 48.54 | 48.62 | 47.78 | 48.30 | 47.65 | 4,133,300 |
| 07 Nov 2023 | 48.71 | 48.87 | 48.24 | 48.53 | 47.87 | 5,172,700 |
| 06 Nov 2023 | 49.73 | 49.80 | 49.14 | 49.34 | 48.67 | 3,641,100 |
| 03 Nov 2023 | 49.44 | 50.08 | 49.44 | 49.73 | 49.06 | 3,742,900 |
| 02 Nov 2023 | 48.58 | 49.09 | 48.51 | 48.99 | 48.33 | 3,741,600 |
| 01 Nov 2023 | 48.24 | 48.42 | 47.60 | 48.21 | 47.56 | 4,702,900 |
| 31 Oct 2023 | 48.39 | 48.79 | 48.11 | 48.34 | 47.69 | 4,660,500 |
| 30 Oct 2023 | 48.66 | 49.05 | 47.99 | 48.34 | 47.69 | 3,698,600 |
| 27 Oct 2023 | 48.02 | 48.54 | 47.84 | 48.11 | 47.46 | 4,714,900 |
| 26 Oct 2023 | 47.40 | 48.28 | 47.40 | 48.02 | 47.37 | 6,216,100 |
| 25 Oct 2023 | 48.93 | 49.03 | 47.26 | 47.54 | 46.90 | 4,920,200 |
| 24 Oct 2023 | 48.43 | 49.72 | 48.00 | 49.24 | 48.57 | 5,506,600 |
| 23 Oct 2023 | 48.77 | 48.90 | 48.13 | 48.24 | 47.59 | 5,592,100 |
| 20 Oct 2023 | 49.48 | 49.57 | 48.92 | 48.99 | 48.33 | 3,920,000 |
| 19 Oct 2023 | 49.80 | 50.29 | 49.38 | 49.45 | 48.78 | 3,754,300 |
| 18 Oct 2023 | 50.39 | 50.83 | 49.93 | 50.08 | 49.40 | 3,495,300 |
| 17 Oct 2023 | 49.75 | 51.03 | 49.73 | 50.73 | 50.04 | 3,309,300 |
| 16 Oct 2023 | 50.33 | 50.53 | 49.79 | 50.19 | 49.51 | 2,786,400 |
| 13 Oct 2023 | 50.56 | 50.71 | 49.61 | 49.73 | 49.06 | 3,659,600 |
| 12 Oct 2023 | 51.31 | 51.31 | 49.75 | 50.25 | 49.57 | 3,012,500 |
| 11 Oct 2023 | 51.10 | 51.51 | 50.51 | 50.89 | 50.20 | 3,049,700 |
| 10 Oct 2023 | 51.13 | 51.81 | 51.06 | 51.31 | 50.62 | 2,906,500 |
| 09 Oct 2023 | 50.28 | 50.90 | 49.94 | 50.81 | 50.12 | 3,333,600 |
| 06 Oct 2023 | 49.77 | 50.92 | 49.53 | 50.28 | 49.60 | 4,215,600 |
| 05 Oct 2023 | 50.79 | 51.15 | 49.74 | 49.86 | 49.18 | 5,161,800 |
| 04 Oct 2023 | 51.48 | 51.48 | 50.21 | 51.11 | 50.42 | 4,727,300 |
| 03 Oct 2023 | 50.95 | 52.05 | 50.89 | 51.02 | 50.33 | 5,179,200 |
| 02 Oct 2023 | 51.29 | 51.66 | 50.74 | 51.30 | 50.61 | 4,691,000 |
| 29 Sept 2023 | 51.34 | 51.77 | 51.19 | 51.56 | 50.86 | 4,234,400 |
| 28 Sept 2023 | 50.96 | 51.18 | 50.52 | 50.93 | 50.24 | 3,965,200 |
| 27 Sept 2023 | 50.85 | 51.36 | 50.61 | 51.00 | 50.31 | 3,048,800 |
| 26 Sept 2023 | 50.53 | 51.26 | 50.35 | 50.48 | 49.80 | 3,451,800 |
| 25 Sept 2023 | 50.80 | 51.35 | 50.44 | 51.09 | 50.40 | 4,331,600 |
| 22 Sept 2023 | 51.10 | 51.25 | 50.08 | 50.25 | 49.57 | 4,465,100 |
| 21 Sept 2023 | 52.05 | 52.33 | 50.98 | 51.00 | 50.31 | 4,359,000 |
| 20 Sept 2023 | 52.96 | 53.49 | 52.43 | 52.46 | 51.75 | 2,309,200 |
| 19 Sept 2023 | 53.44 | 53.73 | 52.35 | 52.90 | 52.18 | 3,986,200 |
| 18 Sept 2023 | 53.82 | 53.95 | 53.24 | 53.38 | 52.66 | 4,593,700 |
| 15 Sept 2023 | 54.04 | 54.11 | 53.62 | 53.84 | 53.11 | 7,458,200 |
| 14 Sept 2023 | 53.40 | 54.23 | 53.29 | 54.04 | 53.31 | 4,604,300 |
| 13 Sept 2023 | 53.66 | 53.81 | 52.58 | 52.82 | 52.10 | 3,079,000 |
| 12 Sept 2023 | 53.67 | 54.22 | 53.46 | 53.63 | 52.90 | 2,527,600 |
| 11 Sept 2023 | 54.14 | 54.89 | 53.62 | 53.67 | 52.94 | 3,322,400 |
| 08 Sept 2023 | 54.31 | 54.78 | 53.60 | 53.71 | 52.98 | 3,988,400 |
| 07 Sept 2023 | 54.75 | 54.94 | 53.52 | 54.10 | 53.37 | 4,275,500 |
| 06 Sept 2023 | 53.96 | 54.93 | 53.92 | 54.89 | 54.15 | 4,645,100 |
| 05 Sept 2023 | 55.18 | 55.40 | 53.99 | 54.19 | 53.46 | 4,913,900 |
| 01 Sept 2023 | 55.03 | 55.56 | 54.76 | 55.29 | 54.54 | 4,335,600 |
| 31 Aug 2023 | 54.64 | 54.90 | 54.52 | 54.56 | 53.82 | 4,116,300 |
| 30 Aug 2023 | 54.56 | 54.90 | 54.34 | 54.75 | 54.01 | 3,482,600 |
| 30 Aug 2023 | 0.7 Dividend | |||||
| 29 Aug 2023 | 54.79 | 55.28 | 54.49 | 55.24 | 53.80 | 3,789,500 |
| 28 Aug 2023 | 54.16 | 54.88 | 54.15 | 54.60 | 53.18 | 3,429,700 |
| 25 Aug 2023 | 53.98 | 54.38 | 53.65 | 53.98 | 52.57 | 3,282,700 |
| 24 Aug 2023 | 53.00 | 53.89 | 53.00 | 53.54 | 52.15 | 3,198,500 |
| 23 Aug 2023 | 53.65 | 53.95 | 52.81 | 53.40 | 52.01 | 3,391,300 |
| 22 Aug 2023 | 54.30 | 54.48 | 53.53 | 53.79 | 52.39 | 2,745,900 |
| 21 Aug 2023 | 54.25 | 54.40 | 53.82 | 54.17 | 52.76 | 3,112,700 |
| 18 Aug 2023 | 53.76 | 54.13 | 53.44 | 54.02 | 52.61 | 2,920,200 |
| 17 Aug 2023 | 53.77 | 54.66 | 53.70 | 53.86 | 52.46 | 3,614,900 |
| 16 Aug 2023 | 53.19 | 53.76 | 53.09 | 53.32 | 51.93 | 3,549,100 |
| 15 Aug 2023 | 54.70 | 55.17 | 53.42 | 53.53 | 52.14 | 5,280,400 |
| 14 Aug 2023 | 55.34 | 55.54 | 54.82 | 55.38 | 53.94 | 3,637,200 |
| 11 Aug 2023 | 55.70 | 55.99 | 55.27 | 55.45 | 54.01 | 4,547,000 |
| 10 Aug 2023 | 55.90 | 56.23 | 55.62 | 55.98 | 54.52 | 5,147,000 |
| 09 Aug 2023 | 55.42 | 56.03 | 54.86 | 55.54 | 54.09 | 4,619,700 |
| 08 Aug 2023 | 54.72 | 55.12 | 54.26 | 55.01 | 53.58 | 3,607,400 |
| 07 Aug 2023 | 54.87 | 55.82 | 54.84 | 55.52 | 54.07 | 3,263,400 |
| 04 Aug 2023 | 54.96 | 55.45 | 54.44 | 54.51 | 53.09 | 3,626,600 |
| 03 Aug 2023 | 54.36 | 55.73 | 54.36 | 54.90 | 53.47 | 4,630,200 |
| 02 Aug 2023 | 55.06 | 55.49 | 54.67 | 54.70 | 53.28 | 4,498,900 |
| 01 Aug 2023 | 56.25 | 56.42 | 55.54 | 55.78 | 54.33 | 5,563,300 |
| 31 Jul 2023 | 55.53 | 56.49 | 55.45 | 56.47 | 55.00 | 6,387,600 |
| 28 Jul 2023 | 55.46 | 55.87 | 55.15 | 55.46 | 54.02 | 4,560,900 |
| 27 Jul 2023 | 54.10 | 55.03 | 53.80 | 54.94 | 53.51 | 8,079,600 |
| 26 Jul 2023 | 53.25 | 53.96 | 53.20 | 53.70 | 52.30 | 7,582,000 |
| 25 Jul 2023 | 52.94 | 55.15 | 52.85 | 53.48 | 52.09 | 9,077,400 |
| 24 Jul 2023 | 53.17 | 53.36 | 52.26 | 52.55 | 51.18 | 6,687,900 |
| 21 Jul 2023 | 53.10 | 53.18 | 52.60 | 53.05 | 51.67 | 4,095,300 |
| 20 Jul 2023 | 53.32 | 53.34 | 52.60 | 53.05 | 51.67 | 3,751,900 |
| 19 Jul 2023 | 52.84 | 53.04 | 52.53 | 52.82 | 51.44 | 3,731,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.