Dow Inc (DOW) Historical Stock Data
56.98 ↑0.24 (0.42%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOW is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 56.41 | 56.98 | ↑$0.57 (1.01%) | 56.38 | 57.22 | 4.95M |
| 2024-04-23 | 56.65 | 56.74 | ↑$0.09 (0.16%) | 56.45 | 57.10 | 3.10M |
| 2024-04-22 | 56.62 | 56.99 | ↑$0.37 (0.65%) | 56.28 | 57.31 | 3.21M |
| 2024-04-19 | 56.49 | 56.66 | ↑$0.17 (0.30%) | 56.32 | 56.92 | 3.86M |
| 2024-04-18 | 57.30 | 56.49 | ↓$0.81 (-1.41%) | 56.04 | 57.30 | 3.86M |
| 2024-04-17 | 57.17 | 56.82 | ↓$0.35 (-0.61%) | 56.67 | 57.36 | 2.82M |
| 2024-04-16 | 56.98 | 56.86 | ↓$0.12 (-0.21%) | 56.64 | 57.12 | 3.10M |
| 2024-04-15 | 58.23 | 57.32 | ↓$0.91 (-1.56%) | 56.92 | 58.67 | 3.89M |
| 2024-04-12 | 58.12 | 57.69 | ↓$0.43 (-0.74%) | 57.56 | 58.62 | 3.79M |
| 2024-04-11 | 58.96 | 58.46 | ↓$0.50 (-0.85%) | 58.29 | 59.00 | 3.43M |
| 2024-04-10 | 59.21 | 58.85 | ↓$0.36 (-0.61%) | 58.37 | 59.64 | 4.25M |
| 2024-04-09 | 59.95 | 59.87 | ↓$0.08 (-0.13%) | 59.48 | 60.25 | 3.57M |
| 2024-04-08 | 59.95 | 59.52 | ↓$0.43 (-0.72%) | 59.15 | 60.19 | 3.78M |
| 2024-04-05 | 59.99 | 59.69 | ↓$0.30 (-0.50%) | 59.09 | 59.99 | 3.86M |
| 2024-04-04 | 60.41 | 59.86 | ↓$0.55 (-0.91%) | 59.65 | 60.69 | 5.38M |
| 2024-04-03 | 59.38 | 59.99 | ↑$0.61 (1.03%) | 59.38 | 60.28 | 4.94M |
| 2024-04-02 | 58.33 | 59.29 | ↑$0.96 (1.65%) | 58.01 | 59.38 | 6.33M |
| 2024-04-01 | 57.86 | 58.26 | ↑$0.40 (0.69%) | 57.41 | 58.34 | 3.83M |
| 2024-03-28 | 58.20 | 57.93 | ↓$0.27 (-0.46%) | 57.80 | 58.44 | 4.06M |
| 2024-03-27 | 57.56 | 58.14 | ↑$0.58 (1.01%) | 57.43 | 58.16 | 5.13M |
| 2024-03-26 | 57.67 | 57.07 | ↓$0.60 (-1.04%) | 57.06 | 57.69 | 3.62M |
| 2024-03-25 | 57.77 | 57.39 | ↓$0.38 (-0.66%) | 57.28 | 57.85 | 3.42M |
| 2024-03-22 | 57.99 | 57.68 | ↓$0.31 (-0.53%) | 57.58 | 58.21 | 3.38M |
| 2024-03-21 | 58.50 | 57.93 | ↓$0.57 (-0.97%) | 57.56 | 58.62 | 5.87M |
| 2024-03-20 | 56.57 | 58.17 | ↑$1.60 (2.83%) | 56.38 | 58.71 | 7.79M |
| 2024-03-19 | 56.71 | 56.76 | ↑$0.05 (0.09%) | 56.42 | 57.05 | 6.78M |
| 2024-03-18 | 57.40 | 56.74 | ↓$0.66 (-1.15%) | 56.56 | 57.41 | 7.41M |
| 2024-03-15 | 57.35 | 57.04 | ↓$0.31 (-0.54%) | 56.94 | 57.80 | 20.63M |
| 2024-03-14 | 57.66 | 57.32 | ↓$0.34 (-0.59%) | 56.93 | 57.91 | 6.87M |
| 2024-03-13 | 57.86 | 57.97 | ↑$0.11 (0.19%) | 57.60 | 58.74 | 7.65M |
Create an account or log in to view more rows.
$DOW hmm...
$DOW I bought the dip
$DOW YALL READY????????
$DOW all in
$DOW come back next earning
$DOW search and destroy bears!!
$DOW bounce back baby
$DOW must buyyy
$DOW cup and handle dont play
$DOW where’s the WSB guys at? Still sleeping?