Advertisement
U.S. markets closed

Dow Inc. (DOW)

NYSE - NYSE Delayed Price. Currency in USD
57.93-0.21 (-0.36%)
At close: 04:00PM EDT
58.00 +0.07 (+0.12%)
After hours: 07:46PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202458.2058.4457.8057.9357.934,064,500
Mar 27, 202457.5658.1657.4358.1458.145,126,900
Mar 26, 202457.6757.6957.0657.0757.073,621,600
Mar 25, 202457.7757.8557.2857.3957.393,422,400
Mar 22, 202457.9958.2157.5857.6857.683,374,700
Mar 21, 202458.5058.6257.5657.9357.935,870,700
Mar 20, 202456.5758.7156.3858.1758.177,789,700
Mar 19, 202456.7157.0556.4256.7656.766,782,700
Mar 18, 202457.4057.4156.5656.7456.747,409,100
Mar 15, 202457.3557.8056.9457.0457.0420,621,800
Mar 14, 202457.6657.9156.9257.3257.326,871,500
Mar 13, 202457.8658.7457.6057.9757.977,650,600
Mar 12, 202457.6457.8657.1657.6857.684,048,300
Mar 11, 202456.6957.7956.5557.4357.434,438,400
Mar 08, 202457.1057.6956.5756.6156.614,723,600
Mar 07, 202457.3757.6556.5656.9456.944,568,700
Mar 06, 202457.9558.1056.3556.8656.864,840,100
Mar 05, 202456.6257.7456.6256.9856.986,093,400
Mar 04, 202455.5357.1655.4857.0257.027,042,200
Mar 01, 202455.8756.2355.6155.7755.774,650,900
Feb 29, 202455.1956.0454.9755.8855.886,733,400
Feb 28, 202455.4755.6955.0155.1055.104,432,800
Feb 28, 20240.7 Dividend
Feb 27, 202456.3756.5655.9556.2755.573,913,000
Feb 26, 202456.1456.4855.8556.0755.373,741,600
Feb 23, 202456.0356.8256.0056.3955.694,414,200
Feb 22, 202455.7556.1955.6656.0055.305,088,600
Feb 21, 202454.8455.8354.7655.7555.064,067,200
Feb 20, 202454.7955.4554.4554.7154.034,493,800
Feb 16, 202455.1355.9654.9655.4854.795,059,600
Feb 15, 202453.9155.3853.8455.1754.484,500,400
Feb 14, 202453.4953.8953.2353.5852.913,766,500
Feb 13, 202454.0054.2752.6053.1852.525,105,400
Feb 12, 202454.0055.2853.8554.7954.115,262,800
Feb 09, 202453.7954.1253.5653.9953.323,897,400
Feb 08, 202454.1754.2053.5053.8853.213,554,400
Feb 07, 202454.2554.3953.7054.0953.423,455,800
Feb 06, 202453.2254.1553.0554.0453.375,212,500
Feb 05, 202452.5453.5452.3653.1652.505,482,000
Feb 02, 202453.0953.7652.4953.4252.765,720,200
Feb 01, 202453.9154.0152.6753.5452.875,039,900
Jan 31, 202454.5054.5653.5853.6052.935,471,900
Jan 30, 202453.6054.5353.5054.4753.794,640,900
Jan 29, 202454.1754.2253.4154.0753.403,742,400
Jan 26, 202455.0055.2953.7654.0653.395,240,800
Jan 25, 202454.7655.1353.7754.9454.267,240,800
Jan 24, 202453.7254.1353.0353.0952.436,016,900
Jan 23, 202454.0054.4653.7453.9153.244,668,100
Jan 22, 202452.7253.6252.5553.5652.895,615,500
Jan 19, 202452.6953.0052.1252.8152.154,171,100
Jan 18, 202452.5852.7352.1052.6051.954,230,400
Jan 17, 202452.3352.6252.0452.4751.823,469,000
Jan 16, 202453.3753.3952.2753.1052.445,962,800
Jan 12, 202454.0254.1653.0153.3752.713,673,500
Jan 11, 202453.2453.6752.7453.6452.974,497,400
Jan 10, 202453.6553.9353.0453.3852.724,062,200
Jan 09, 202454.5954.5953.7853.9453.274,287,000
Jan 08, 202454.6855.1454.3955.0854.393,966,100
Jan 05, 202454.0355.0353.9854.8254.143,796,400
Jan 04, 202454.6054.9954.0454.1953.524,579,500
Jan 03, 202454.8555.0853.9554.6353.954,120,000
Jan 02, 202454.7455.6854.5855.3354.643,533,500
Dec 29, 202355.1055.2654.6854.8454.162,271,400
Dec 28, 202355.5955.7055.1655.2354.542,172,600
Dec 27, 202355.6955.8655.4755.7155.022,535,300
Dec 26, 202355.2155.9055.1255.7155.022,266,200
Dec 22, 202355.0955.6654.8555.1254.432,341,900
Dec 21, 202355.0155.2054.4854.9754.292,653,900
Dec 20, 202354.7855.3554.5754.5853.904,953,500
Dec 19, 202354.4755.0254.4054.9254.243,796,900
Dec 18, 202354.7554.8354.0054.2553.583,219,100
Dec 15, 202353.5654.3853.1254.2453.579,909,800
Dec 14, 202352.8854.4552.7554.2353.567,892,900
Dec 13, 202350.5552.4050.4652.3351.684,774,200
Dec 12, 202351.2851.3650.5950.8250.194,350,500
Dec 11, 202350.8751.5250.7651.2850.643,582,700
Dec 08, 202351.0451.7850.9050.9250.293,664,100
Dec 07, 202351.1151.2650.6251.0750.432,822,900
Dec 06, 202351.4451.7350.7750.8950.263,603,700
Dec 05, 202351.7451.8550.9751.1450.504,691,000
Dec 04, 202352.2752.7751.9752.1051.456,354,700
Dec 01, 202351.8052.6251.5752.3051.654,272,900
Nov 30, 202351.5051.8851.2351.7551.114,649,800
Nov 29, 202350.9951.9750.9751.3350.693,551,700
Nov 29, 20230.7 Dividend
Nov 28, 202351.2051.9750.6051.6950.366,376,900
Nov 27, 202351.4051.6051.0251.1249.803,896,200
Nov 24, 202351.5651.9451.4551.6750.341,679,700
Nov 22, 202351.7551.7851.1051.4050.073,139,600
Nov 21, 202351.6951.8551.4651.7350.392,840,700
Nov 20, 202351.6751.8951.3651.6850.353,761,300
Nov 17, 202351.8851.8851.2551.7050.373,306,100
Nov 16, 202351.4751.6550.8751.4450.115,034,100
Nov 15, 202351.1951.9050.8751.5350.205,032,500
Nov 14, 202350.0051.4949.9351.0549.734,848,900
Nov 13, 202349.1349.5248.9049.2447.973,161,000
Nov 10, 202348.5449.6848.5149.4848.203,825,200
Nov 09, 202348.7548.7848.2448.3647.113,340,800
Nov 08, 202348.5448.6247.7848.3047.054,133,300
Nov 07, 202348.7148.8748.2448.5347.285,172,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...