Dow Inc (DOW) Historical Stock Data
45.46 ↑0.65 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOW is down -0.53% a day on average. There have been 11 days where Dow Inc closed green and 19 days where DOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 44.76 | 45.46 | ↑$0.70 (1.56%) | 44.66 | 45.54 | 5.49M |
| 2024-11-21 | 43.81 | 44.81 | ↑$1.00 (2.28%) | 43.62 | 45.14 | 6.16M |
| 2024-11-20 | 43.55 | 43.93 | ↑$0.38 (0.87%) | 43.33 | 44.03 | 4.81M |
| 2024-11-19 | 43.73 | 43.65 | ↓$0.08 (-0.18%) | 43.35 | 44.00 | 6.29M |
| 2024-11-18 | 44.16 | 44.22 | ↑$0.06 (0.14%) | 44.04 | 44.55 | 5.08M |
| 2024-11-15 | 44.57 | 44.04 | ↓$0.53 (-1.19%) | 44.00 | 44.83 | 9.81M |
| 2024-11-14 | 45.00 | 44.59 | ↓$0.41 (-0.91%) | 44.37 | 45.13 | 5.54M |
| 2024-11-13 | 44.90 | 44.99 | ↑$0.09 (0.20%) | 44.70 | 45.12 | 6M |
| 2024-11-12 | 46.36 | 45.04 | ↓$1.32 (-2.85%) | 44.91 | 46.36 | 7.10M |
| 2024-11-11 | 46.40 | 46.27 | ↓$0.13 (-0.28%) | 46.17 | 46.98 | 6.73M |
| 2024-11-08 | 48.59 | 46.49 | ↓$2.10 (-4.32%) | 46.38 | 48.59 | 12.57M |
| 2024-11-07 | 48.54 | 48.90 | ↑$0.36 (0.74%) | 48.02 | 48.92 | 20.31M |
| 2024-11-06 | 49.70 | 48.35 | ↓$1.35 (-2.72%) | 47.98 | 49.70 | 8.86M |
| 2024-11-05 | 47.80 | 47.90 | ↑$0.10 (0.21%) | 47.16 | 47.90 | 7.19M |
| 2024-11-04 | 48.30 | 47.95 | ↓$0.35 (-0.72%) | 47.44 | 48.68 | 14.63M |
| 2024-11-01 | 49.50 | 48.97 | ↓$0.53 (-1.07%) | 48.86 | 49.72 | 4.98M |
| 2024-10-31 | 49.26 | 49.38 | ↑$0.12 (0.24%) | 49.17 | 49.64 | 4.83M |
| 2024-10-30 | 49.40 | 49.34 | ↓$0.06 (-0.12%) | 49.14 | 50.14 | 4.78M |
| 2024-10-29 | 49.84 | 49.48 | ↓$0.36 (-0.72%) | 49.32 | 49.98 | 4.90M |
| 2024-10-28 | 49.84 | 50.11 | ↑$0.27 (0.54%) | 49.47 | 50.15 | 6.46M |
| 2024-10-25 | 50.62 | 49.70 | ↓$0.92 (-1.82%) | 49.69 | 50.73 | 5.89M |
| 2024-10-24 | 52.02 | 50.99 | ↓$1.03 (-1.98%) | 50.72 | 52.16 | 5.80M |
| 2024-10-23 | 51.73 | 51.49 | ↓$0.24 (-0.46%) | 51.12 | 51.99 | 4.52M |
| 2024-10-22 | 52.24 | 52.07 | ↓$0.17 (-0.33%) | 51.59 | 52.30 | 4.41M |
| 2024-10-21 | 53.15 | 52.21 | ↓$0.94 (-1.77%) | 52.11 | 53.19 | 3.54M |
| 2024-10-18 | 53.48 | 53.11 | ↓$0.37 (-0.69%) | 52.82 | 53.48 | 2.40M |
| 2024-10-17 | 53.00 | 53.08 | ↑$0.08 (0.15%) | 52.74 | 53.22 | 3.89M |
| 2024-10-16 | 52.60 | 52.94 | ↑$0.34 (0.65%) | 52.36 | 53.32 | 4.49M |
| 2024-10-15 | 53.30 | 52.57 | ↓$0.73 (-1.37%) | 52.56 | 53.56 | 4.21M |
| 2024-10-14 | 53.60 | 53.54 | ↓$0.06 (-0.11%) | 53.33 | 53.83 | 2.74M |
Create an account or log in to view more rows.
$DOW call the SEC
$DOW Come on.. Let it fall.. buy later bulls
$DOW MACD turned bullish
$DOW super bullish
$DOW green is good
$DOW hot trash
$DOW hmm...
$DOW I bought the dip
$DOW YALL READY????????
$DOW all in