Dow Inc (DOW) Historical Stock Data
39.94 ↑0.84 (2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOW is down -0.61% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.99 | 39.94 | ↑$0.95 (2.44%) | 38.85 | 40.29 | 17.71M |
| 2024-12-19 | 40.06 | 39.10 | ↓$0.96 (-2.40%) | 39.09 | 40.58 | 9.55M |
| 2024-12-18 | 40.85 | 40.15 | ↓$0.70 (-1.71%) | 40.11 | 41.36 | 11.72M |
| 2024-12-17 | 40.30 | 40.57 | ↑$0.27 (0.67%) | 40.25 | 40.95 | 9.70M |
| 2024-12-16 | 40.35 | 40.11 | ↓$0.24 (-0.59%) | 40.04 | 40.69 | 8.42M |
| 2024-12-13 | 41.25 | 40.86 | ↓$0.39 (-0.95%) | 40.43 | 41.25 | 7.58M |
| 2024-12-12 | 41.37 | 41.28 | ↓$0.09 (-0.22%) | 41.23 | 41.74 | 5.74M |
| 2024-12-11 | 42.19 | 41.50 | ↓$0.69 (-1.64%) | 41.26 | 42.23 | 7.13M |
| 2024-12-10 | 42.40 | 42.18 | ↓$0.22 (-0.52%) | 41.78 | 42.57 | 7.58M |
| 2024-12-09 | 43.86 | 42.73 | ↓$1.13 (-2.57%) | 42.42 | 44.04 | 12.85M |
| 2024-12-06 | 42.31 | 41.99 | ↓$0.32 (-0.76%) | 41.73 | 42.54 | 8.62M |
| 2024-12-05 | 42.79 | 42.19 | ↓$0.60 (-1.40%) | 41.82 | 43.02 | 9.74M |
| 2024-12-04 | 43.55 | 42.85 | ↓$0.70 (-1.61%) | 42.22 | 43.62 | 10.96M |
| 2024-12-03 | 44.40 | 43.87 | ↓$0.53 (-1.19%) | 43.79 | 44.49 | 9.48M |
| 2024-12-02 | 44.28 | 44.38 | ↑$0.10 (0.23%) | 43.77 | 44.55 | 7.61M |
| 2024-11-29 | 43.96 | 44.21 | ↑$0.25 (0.57%) | 43.65 | 44.25 | 4.34M |
| 2024-11-27 | 44.64 | 44.64 | ↑$0.00 (0.00%) | 44.56 | 45.08 | 5.70M |
| 2024-11-26 | 45.48 | 44.54 | ↓$0.94 (-2.07%) | 44.10 | 45.51 | 9.22M |
| 2024-11-25 | 45.82 | 45.87 | ↑$0.05 (0.11%) | 45.47 | 46.35 | 9.46M |
| 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 |
Create an account or log in to view more rows.
$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
$DOW hot trash
$DOW hmm...
$DOW I bought the dip