Dow Inc (DOW) Historical Stock Data
29.48 ↑0.24 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOW is down -0.06% a day on average. There have been 14 days where Dow Inc closed green and 16 days where DOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 29.45 | 29.48 | ↑$0.03 (0.10%) | 29.21 | 29.76 | 7.08M |
| 2025-05-08 | 28.74 | 29.24 | ↑$0.50 (1.74%) | 28.66 | 29.74 | 6.56M |
| 2025-05-07 | 29.00 | 28.45 | ↓$0.55 (-1.90%) | 28.28 | 29.11 | 7.19M |
| 2025-05-06 | 28.89 | 28.80 | ↓$0.09 (-0.31%) | 28.63 | 29.28 | 6.40M |
| 2025-05-05 | 29.91 | 28.95 | ↓$0.96 (-3.19%) | 28.92 | 30.00 | 7.83M |
| 2025-05-02 | 30.86 | 30.42 | ↓$0.44 (-1.43%) | 30.21 | 31.06 | 8.61M |
| 2025-05-01 | 30.68 | 30.53 | ↓$0.15 (-0.49%) | 30.27 | 30.84 | 5.93M |
| 2025-04-30 | 30.22 | 30.59 | ↑$0.38 (1.24%) | 29.76 | 30.64 | 11.30M |
| 2025-04-29 | 29.80 | 30.65 | ↑$0.85 (2.85%) | 29.78 | 30.72 | 8.24M |
| 2025-04-28 | 30.25 | 29.95 | ↓$0.30 (-0.99%) | 29.71 | 30.93 | 8.13M |
| 2025-04-25 | 29.34 | 30.02 | ↑$0.68 (2.32%) | 29.12 | 30.08 | 11.50M |
| 2025-04-24 | 28.52 | 29.76 | ↑$1.24 (4.35%) | 28.05 | 30.18 | 13.06M |
| 2025-04-23 | 30.06 | 29.00 | ↓$1.06 (-3.53%) | 28.74 | 30.74 | 10.71M |
| 2025-04-22 | 28.54 | 29.00 | ↑$0.46 (1.61%) | 28.50 | 29.35 | 7.37M |
| 2025-04-21 | 28.17 | 28.12 | ↓$0.05 (-0.18%) | 27.73 | 28.34 | 7.73M |
| 2025-04-17 | 27.73 | 28.15 | ↑$0.42 (1.51%) | 27.73 | 28.41 | 8.47M |
| 2025-04-16 | 27.70 | 27.47 | ↓$0.23 (-0.83%) | 27.23 | 28.18 | 8.67M |
| 2025-04-15 | 28.07 | 27.70 | ↓$0.37 (-1.32%) | 27.69 | 28.76 | 12.38M |
| 2025-04-14 | 29.15 | 28.88 | ↓$0.27 (-0.93%) | 28.26 | 29.45 | 10.45M |
| 2025-04-11 | 27.01 | 28.43 | ↑$1.42 (5.26%) | 26.47 | 28.51 | 11.19M |
| 2025-04-10 | 28.80 | 27.29 | ↓$1.51 (-5.24%) | 26.62 | 28.82 | 15.21M |
| 2025-04-09 | 25.35 | 29.86 | ↑$4.51 (17.79%) | 25.06 | 30.14 | 19.87M |
| 2025-04-08 | 29.00 | 25.81 | ↓$3.19 (-11.00%) | 25.32 | 29.00 | 17.04M |
| 2025-04-07 | 27.22 | 27.52 | ↑$0.30 (1.10%) | 26.33 | 29.29 | 19.65M |
| 2025-04-04 | 30.21 | 28.20 | ↓$2.01 (-6.65%) | 28.05 | 30.44 | 18.67M |
| 2025-04-03 | 33.48 | 31.46 | ↓$2.02 (-6.03%) | 31.38 | 33.64 | 18.08M |
| 2025-04-02 | 34.32 | 34.89 | ↑$0.57 (1.66%) | 34.30 | 35.17 | 5.14M |
| 2025-04-01 | 34.48 | 34.61 | ↑$0.13 (0.38%) | 34.09 | 34.77 | 6.44M |
| 2025-03-31 | 34.12 | 34.92 | ↑$0.80 (2.34%) | 33.93 | 35.21 | 8.47M |
| 2025-03-28 | 35.06 | 34.36 | ↓$0.70 (-2.00%) | 34.13 | 35.22 | 6.91M |
Create an account or log in to view more rows.
$DOW NOT SELLING.
$DOW gimme gimme
$DOW see you on the moon
$DOW the bulls in here
$DOW this will breakout Monday
$DOW call the SEC
$DOW Come on.. Let it fall.. buy later bulls
$DOW MACD turned bullish
$DOW super bullish
$DOW green is good