NYSE - Nasdaq Real Time Price USD

Dow Inc. (DOW)

57.07 +0.33 (+0.58%)
As of 3:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 56.41 57.15 56.39 57.07 57.07 2,855,831
Apr 23, 2024 56.65 57.10 56.45 56.74 56.74 3,098,800
Apr 22, 2024 56.62 57.31 56.28 56.99 56.99 3,211,600
Apr 19, 2024 56.49 56.92 56.31 56.66 56.66 3,748,400
Apr 18, 2024 57.30 57.30 56.04 56.49 56.49 3,856,200
Apr 17, 2024 57.17 57.36 56.67 56.82 56.82 2,815,400
Apr 16, 2024 56.98 57.12 56.64 56.86 56.86 3,098,000
Apr 15, 2024 58.23 58.67 56.92 57.32 57.32 3,885,300
Apr 12, 2024 58.12 58.62 57.56 57.69 57.69 3,787,700
Apr 11, 2024 58.96 59.00 58.29 58.46 58.46 3,432,000
Apr 10, 2024 59.21 59.64 58.37 58.85 58.85 4,251,900
Apr 9, 2024 59.95 60.25 59.48 59.87 59.87 3,574,800
Apr 8, 2024 59.95 60.19 59.15 59.52 59.52 3,775,900
Apr 5, 2024 59.99 59.99 59.09 59.69 59.69 3,861,300
Apr 4, 2024 60.41 60.69 59.65 59.86 59.86 5,382,100
Apr 3, 2024 59.38 60.28 59.38 59.99 59.99 4,943,200
Apr 2, 2024 58.33 59.38 58.01 59.29 59.29 6,330,200
Apr 1, 2024 57.86 58.34 57.41 58.26 58.26 3,827,200
Mar 28, 2024 58.20 58.44 57.80 57.93 57.93 4,064,500
Mar 27, 2024 57.56 58.16 57.43 58.14 58.14 5,126,900
Mar 26, 2024 57.67 57.69 57.06 57.07 57.07 3,621,600
Mar 25, 2024 57.77 57.85 57.28 57.39 57.39 3,422,400
Mar 22, 2024 57.99 58.21 57.58 57.68 57.68 3,374,700
Mar 21, 2024 58.50 58.62 57.56 57.93 57.93 5,870,700
Mar 20, 2024 56.57 58.71 56.38 58.17 58.17 7,789,700
Mar 19, 2024 56.71 57.05 56.42 56.76 56.76 6,782,700
Mar 18, 2024 57.40 57.41 56.56 56.74 56.74 7,409,100
Mar 15, 2024 57.35 57.80 56.94 57.04 57.04 20,621,800
Mar 14, 2024 57.66 57.91 56.92 57.32 57.32 6,871,500
Mar 13, 2024 57.86 58.74 57.60 57.97 57.97 7,650,600
Mar 12, 2024 57.64 57.86 57.16 57.68 57.68 4,048,300
Mar 11, 2024 56.69 57.79 56.55 57.43 57.43 4,438,400
Mar 8, 2024 57.10 57.69 56.57 56.61 56.61 4,723,600
Mar 7, 2024 57.37 57.65 56.56 56.94 56.94 4,568,700
Mar 6, 2024 57.95 58.10 56.35 56.86 56.86 4,840,100
Mar 5, 2024 56.62 57.74 56.62 56.98 56.98 6,093,400
Mar 4, 2024 55.53 57.16 55.48 57.02 57.02 7,042,200
Mar 1, 2024 55.87 56.23 55.61 55.77 55.77 4,650,900
Feb 29, 2024 55.19 56.04 54.97 55.88 55.88 6,733,400
Feb 28, 2024 0.70 Dividend
Feb 28, 2024 55.47 55.69 55.01 55.10 55.10 4,432,800
Feb 27, 2024 56.37 56.56 55.95 56.27 55.57 3,913,000
Feb 26, 2024 56.14 56.48 55.85 56.07 55.37 3,741,600
Feb 23, 2024 56.03 56.82 56.00 56.39 55.69 4,414,200
Feb 22, 2024 55.75 56.19 55.66 56.00 55.30 5,088,600
Feb 21, 2024 54.84 55.83 54.76 55.75 55.06 4,067,200
Feb 20, 2024 54.79 55.45 54.45 54.71 54.03 4,493,800
Feb 16, 2024 55.13 55.96 54.96 55.48 54.79 5,059,600
Feb 15, 2024 53.91 55.38 53.84 55.17 54.48 4,500,400
Feb 14, 2024 53.49 53.89 53.23 53.58 52.91 3,766,500
Feb 13, 2024 54.00 54.27 52.60 53.18 52.52 5,105,400
Feb 12, 2024 54.00 55.28 53.85 54.79 54.11 5,262,800
Feb 9, 2024 53.79 54.12 53.56 53.99 53.32 3,897,400
Feb 8, 2024 54.17 54.20 53.50 53.88 53.21 3,554,400
Feb 7, 2024 54.25 54.39 53.70 54.09 53.42 3,455,800
Feb 6, 2024 53.22 54.15 53.05 54.04 53.37 5,212,500
Feb 5, 2024 52.54 53.54 52.36 53.16 52.50 5,482,000
Feb 2, 2024 53.09 53.76 52.49 53.42 52.76 5,720,200
Feb 1, 2024 53.91 54.01 52.67 53.54 52.87 5,039,900
Jan 31, 2024 54.50 54.56 53.58 53.60 52.93 5,471,900
Jan 30, 2024 53.60 54.53 53.50 54.47 53.79 4,640,900
Jan 29, 2024 54.17 54.22 53.41 54.07 53.40 3,742,400
Jan 26, 2024 55.00 55.29 53.76 54.06 53.39 5,240,800
Jan 25, 2024 54.76 55.13 53.77 54.94 54.26 7,240,800
Jan 24, 2024 53.72 54.13 53.03 53.09 52.43 6,016,900
Jan 23, 2024 54.00 54.46 53.74 53.91 53.24 4,668,100
Jan 22, 2024 52.72 53.62 52.55 53.56 52.89 5,615,500
Jan 19, 2024 52.69 53.00 52.12 52.81 52.15 4,171,100
Jan 18, 2024 52.58 52.73 52.10 52.60 51.95 4,230,400
Jan 17, 2024 52.33 52.62 52.04 52.47 51.82 3,469,000
Jan 16, 2024 53.37 53.39 52.27 53.10 52.44 5,962,800
Jan 12, 2024 54.02 54.16 53.01 53.37 52.71 3,673,500
Jan 11, 2024 53.24 53.67 52.74 53.64 52.97 4,497,400
Jan 10, 2024 53.65 53.93 53.04 53.38 52.72 4,062,200
Jan 9, 2024 54.59 54.59 53.78 53.94 53.27 4,287,000
Jan 8, 2024 54.68 55.14 54.39 55.08 54.39 3,966,100
Jan 5, 2024 54.03 55.03 53.98 54.82 54.14 3,796,400
Jan 4, 2024 54.60 54.99 54.04 54.19 53.52 4,579,500
Jan 3, 2024 54.85 55.08 53.95 54.63 53.95 4,120,000
Jan 2, 2024 54.74 55.68 54.58 55.33 54.64 3,533,500
Dec 29, 2023 55.10 55.26 54.68 54.84 54.16 2,271,400
Dec 28, 2023 55.59 55.70 55.16 55.23 54.54 2,172,600
Dec 27, 2023 55.69 55.86 55.47 55.71 55.02 2,535,300
Dec 26, 2023 55.21 55.90 55.12 55.71 55.02 2,266,200
Dec 22, 2023 55.09 55.66 54.85 55.12 54.43 2,341,900
Dec 21, 2023 55.01 55.20 54.48 54.97 54.29 2,653,900
Dec 20, 2023 54.78 55.35 54.57 54.58 53.90 4,953,500
Dec 19, 2023 54.47 55.02 54.40 54.92 54.24 3,796,900
Dec 18, 2023 54.75 54.83 54.00 54.25 53.58 3,219,100
Dec 15, 2023 53.56 54.38 53.12 54.24 53.57 9,909,800
Dec 14, 2023 52.88 54.45 52.75 54.23 53.56 7,892,900
Dec 13, 2023 50.55 52.40 50.46 52.33 51.68 4,774,200
Dec 12, 2023 51.28 51.36 50.59 50.82 50.19 4,350,500
Dec 11, 2023 50.87 51.52 50.76 51.28 50.64 3,582,700
Dec 8, 2023 51.04 51.78 50.90 50.92 50.29 3,664,100
Dec 7, 2023 51.11 51.26 50.62 51.07 50.43 2,822,900
Dec 6, 2023 51.44 51.73 50.77 50.89 50.26 3,603,700
Dec 5, 2023 51.74 51.85 50.97 51.14 50.50 4,691,000
Dec 4, 2023 52.27 52.77 51.97 52.10 51.45 6,354,700
Dec 1, 2023 51.80 52.62 51.57 52.30 51.65 4,272,900
Nov 30, 2023 51.50 51.88 51.23 51.75 51.11 4,649,800
Nov 29, 2023 0.70 Dividend
Nov 29, 2023 50.99 51.97 50.97 51.33 50.69 3,551,700
Nov 28, 2023 51.20 51.97 50.60 51.69 50.36 6,376,900
Nov 27, 2023 51.40 51.60 51.02 51.12 49.80 3,896,200
Nov 24, 2023 51.56 51.94 51.45 51.67 50.34 1,679,700
Nov 22, 2023 51.75 51.78 51.10 51.40 50.07 3,139,600
Nov 21, 2023 51.69 51.85 51.46 51.73 50.39 2,840,700
Nov 20, 2023 51.67 51.89 51.36 51.68 50.35 3,761,300
Nov 17, 2023 51.88 51.88 51.25 51.70 50.37 3,306,100
Nov 16, 2023 51.47 51.65 50.87 51.44 50.11 5,034,100
Nov 15, 2023 51.19 51.90 50.87 51.53 50.20 5,032,500
Nov 14, 2023 50.00 51.49 49.93 51.05 49.73 4,848,900
Nov 13, 2023 49.13 49.52 48.90 49.24 47.97 3,161,000
Nov 10, 2023 48.54 49.68 48.51 49.48 48.20 3,825,200
Nov 9, 2023 48.75 48.78 48.24 48.36 47.11 3,340,800
Nov 8, 2023 48.54 48.62 47.78 48.30 47.05 4,133,300
Nov 7, 2023 48.71 48.87 48.24 48.53 47.28 5,172,700
Nov 6, 2023 49.73 49.80 49.14 49.34 48.07 3,641,100
Nov 3, 2023 49.44 50.08 49.44 49.73 48.45 3,742,900
Nov 2, 2023 48.58 49.09 48.51 48.99 47.73 3,741,600
Nov 1, 2023 48.24 48.42 47.60 48.21 46.97 4,702,900
Oct 31, 2023 48.39 48.79 48.11 48.34 47.09 4,660,500
Oct 30, 2023 48.66 49.05 47.99 48.34 47.09 3,698,600
Oct 27, 2023 48.02 48.54 47.84 48.11 46.87 4,714,900
Oct 26, 2023 47.40 48.28 47.40 48.02 46.78 6,216,100
Oct 25, 2023 48.93 49.03 47.26 47.54 46.31 4,920,200
Oct 24, 2023 48.43 49.72 48.00 49.24 47.97 5,506,600
Oct 23, 2023 48.77 48.90 48.13 48.24 46.99 5,592,100
Oct 20, 2023 49.48 49.57 48.92 48.99 47.73 3,920,000
Oct 19, 2023 49.80 50.29 49.38 49.45 48.17 3,754,300
Oct 18, 2023 50.39 50.83 49.93 50.08 48.79 3,495,300
Oct 17, 2023 49.75 51.03 49.73 50.73 49.42 3,309,300
Oct 16, 2023 50.33 50.53 49.79 50.19 48.89 2,786,400
Oct 13, 2023 50.56 50.71 49.61 49.73 48.45 3,659,600
Oct 12, 2023 51.31 51.31 49.75 50.25 48.95 3,012,500
Oct 11, 2023 51.10 51.51 50.51 50.89 49.58 3,049,700
Oct 10, 2023 51.13 51.81 51.06 51.31 49.99 2,906,500
Oct 9, 2023 50.28 50.90 49.94 50.81 49.50 3,333,600
Oct 6, 2023 49.77 50.92 49.53 50.28 48.98 4,215,600
Oct 5, 2023 50.79 51.15 49.74 49.86 48.57 5,161,800
Oct 4, 2023 51.48 51.48 50.21 51.11 49.79 4,727,300
Oct 3, 2023 50.95 52.05 50.89 51.02 49.70 5,179,200
Oct 2, 2023 51.29 51.66 50.74 51.30 49.98 4,691,000
Sep 29, 2023 51.34 51.77 51.19 51.56 50.23 4,234,400
Sep 28, 2023 50.96 51.18 50.52 50.93 49.62 3,965,200
Sep 27, 2023 50.85 51.36 50.61 51.00 49.68 3,048,800
Sep 26, 2023 50.53 51.26 50.35 50.48 49.18 3,451,800
Sep 25, 2023 50.80 51.35 50.44 51.09 49.77 4,331,600
Sep 22, 2023 51.10 51.25 50.08 50.25 48.95 4,465,100
Sep 21, 2023 52.05 52.33 50.98 51.00 49.68 4,359,000
Sep 20, 2023 52.96 53.49 52.43 52.46 51.11 2,309,200
Sep 19, 2023 53.44 53.73 52.35 52.90 51.53 3,986,200
Sep 18, 2023 53.82 53.95 53.24 53.38 52.00 4,593,700
Sep 15, 2023 54.04 54.11 53.62 53.84 52.45 7,458,200
Sep 14, 2023 53.40 54.23 53.29 54.04 52.65 4,604,300
Sep 13, 2023 53.66 53.81 52.58 52.82 51.46 3,079,000
Sep 12, 2023 53.67 54.22 53.46 53.63 52.25 2,527,600
Sep 11, 2023 54.14 54.89 53.62 53.67 52.28 3,322,400
Sep 8, 2023 54.31 54.78 53.60 53.71 52.32 3,988,400
Sep 7, 2023 54.75 54.94 53.52 54.10 52.70 4,275,500
Sep 6, 2023 53.96 54.93 53.92 54.89 53.47 4,645,100
Sep 5, 2023 55.18 55.40 53.99 54.19 52.79 4,913,900
Sep 1, 2023 55.03 55.56 54.76 55.29 53.86 4,335,600
Aug 31, 2023 54.64 54.90 54.52 54.56 53.15 4,116,300
Aug 30, 2023 0.70 Dividend
Aug 30, 2023 54.56 54.90 54.34 54.75 53.34 3,482,600
Aug 29, 2023 54.79 55.28 54.49 55.24 53.13 3,789,500
Aug 28, 2023 54.16 54.88 54.15 54.60 52.52 3,429,700
Aug 25, 2023 53.98 54.38 53.65 53.98 51.92 3,282,700
Aug 24, 2023 53.00 53.89 53.00 53.54 51.50 3,198,500
Aug 23, 2023 53.65 53.95 52.81 53.40 51.36 3,391,300
Aug 22, 2023 54.30 54.48 53.53 53.79 51.74 2,745,900
Aug 21, 2023 54.25 54.40 53.82 54.17 52.10 3,112,700
Aug 18, 2023 53.76 54.13 53.44 54.02 51.96 2,920,200
Aug 17, 2023 53.77 54.66 53.70 53.86 51.80 3,614,900
Aug 16, 2023 53.19 53.76 53.09 53.32 51.29 3,549,100
Aug 15, 2023 54.70 55.17 53.42 53.53 51.49 5,280,400
Aug 14, 2023 55.34 55.54 54.82 55.38 53.27 3,637,200
Aug 11, 2023 55.70 55.99 55.27 55.45 53.33 4,547,000
Aug 10, 2023 55.90 56.23 55.62 55.98 53.84 5,147,000
Aug 9, 2023 55.42 56.03 54.86 55.54 53.42 4,619,700
Aug 8, 2023 54.72 55.12 54.26 55.01 52.91 3,607,400
Aug 7, 2023 54.87 55.82 54.84 55.52 53.40 3,263,400
Aug 4, 2023 54.96 55.45 54.44 54.51 52.43 3,626,600
Aug 3, 2023 54.36 55.73 54.36 54.90 52.81 4,630,200
Aug 2, 2023 55.06 55.49 54.67 54.70 52.61 4,498,900
Aug 1, 2023 56.25 56.42 55.54 55.78 53.65 5,563,300
Jul 31, 2023 55.53 56.49 55.45 56.47 54.32 6,387,600
Jul 28, 2023 55.46 55.87 55.15 55.46 53.34 4,560,900
Jul 27, 2023 54.10 55.03 53.80 54.94 52.84 8,079,600
Jul 26, 2023 53.25 53.96 53.20 53.70 51.65 7,582,000
Jul 25, 2023 52.94 55.15 52.85 53.48 51.44 9,077,400
Jul 24, 2023 53.17 53.36 52.26 52.55 50.54 6,687,900
Jul 21, 2023 53.10 53.18 52.60 53.05 51.03 4,095,300
Jul 20, 2023 53.32 53.34 52.60 53.05 51.03 3,751,900
Jul 19, 2023 52.84 53.04 52.53 52.82 50.80 3,731,800
Jul 18, 2023 52.43 53.35 52.38 52.98 50.96 4,815,800
Jul 17, 2023 52.54 52.69 52.17 52.43 50.43 4,318,300
Jul 14, 2023 54.01 54.06 52.75 52.92 50.90 3,885,600
Jul 13, 2023 54.19 54.45 53.80 54.21 52.14 3,291,900
Jul 12, 2023 54.36 54.66 53.17 54.11 52.05 5,983,900
Jul 11, 2023 53.50 53.90 53.37 53.42 51.38 3,470,800
Jul 10, 2023 52.77 53.67 52.67 53.27 51.24 3,663,100
Jul 7, 2023 52.42 53.94 52.32 53.10 51.07 5,400,200
Jul 6, 2023 52.29 52.88 51.76 52.77 50.76 5,287,100
Jul 5, 2023 53.18 53.44 52.52 52.84 50.82 5,878,100
Jul 3, 2023 53.25 53.99 53.23 53.78 51.73 2,228,500
Jun 30, 2023 53.58 53.59 52.99 53.26 51.23 4,156,300
Jun 29, 2023 52.95 53.37 52.69 53.24 51.21 2,559,400
Jun 28, 2023 52.57 52.97 51.87 52.96 50.94 3,364,600
Jun 27, 2023 51.93 52.62 51.62 52.57 50.56 3,176,300
Jun 26, 2023 51.43 52.22 51.30 51.95 49.97 3,073,900
Jun 23, 2023 50.73 51.50 50.26 51.36 49.40 3,703,100
Jun 22, 2023 50.42 51.49 50.20 51.39 49.43 4,734,000
Jun 21, 2023 51.68 52.49 51.26 51.88 49.90 3,591,400
Jun 20, 2023 52.32 52.44 51.24 51.92 49.94 5,083,700
Jun 16, 2023 53.30 53.31 52.60 53.16 51.13 9,535,900
Jun 15, 2023 52.74 53.74 52.58 53.48 51.44 3,283,600
Jun 14, 2023 53.56 53.86 52.51 52.81 50.79 3,319,800
Jun 13, 2023 52.15 53.55 51.98 53.14 51.11 4,273,600
Jun 12, 2023 51.80 52.31 51.36 51.80 49.82 3,888,400
Jun 9, 2023 52.42 52.68 51.63 51.74 49.77 5,478,000
Jun 8, 2023 54.11 54.34 52.25 52.78 50.77 5,092,000
Jun 7, 2023 52.82 53.95 52.72 53.87 51.81 6,453,700
Jun 6, 2023 51.11 52.88 51.07 52.59 50.58 7,378,400
Jun 5, 2023 51.69 52.37 51.47 51.50 49.53 5,567,400
Jun 2, 2023 50.11 51.68 50.01 51.61 49.64 7,786,600
Jun 1, 2023 49.00 49.35 48.51 49.00 47.13 4,573,900
May 31, 2023 49.13 49.37 48.34 48.78 46.92 8,465,200
May 30, 2023 0.70 Dividend
May 30, 2023 49.53 49.74 48.90 49.50 47.61 5,222,800
May 26, 2023 50.73 50.79 50.25 50.34 47.75 3,511,000
May 25, 2023 51.00 51.12 49.97 50.37 47.77 4,688,200
May 24, 2023 52.11 52.11 51.19 51.32 48.68 3,162,400
May 23, 2023 51.77 52.32 51.45 51.96 49.28 3,611,400
May 22, 2023 52.02 52.21 51.54 51.77 49.10 3,478,200
May 19, 2023 52.25 52.34 51.61 51.95 49.27 3,743,300
May 18, 2023 51.23 52.01 50.85 51.87 49.20 4,451,900
May 17, 2023 51.32 51.84 51.09 51.48 48.83 4,777,300
May 16, 2023 52.01 52.10 50.98 51.06 48.43 4,611,000
May 15, 2023 52.62 52.66 51.75 52.26 49.57 3,774,800
May 12, 2023 52.55 52.74 52.06 52.31 49.61 3,259,700
May 11, 2023 53.00 53.01 51.94 52.34 49.64 5,499,600
May 10, 2023 54.28 54.58 52.85 53.45 50.70 3,888,200
May 9, 2023 53.89 53.94 53.47 53.67 50.90 3,285,300
May 8, 2023 54.42 54.91 54.01 54.15 51.36 2,725,300
May 5, 2023 54.26 54.58 53.83 54.41 51.61 4,145,300
May 4, 2023 52.90 53.41 52.27 53.36 50.61 3,899,900
May 3, 2023 53.75 54.17 52.91 53.00 50.27 3,343,000
May 2, 2023 53.50 53.89 52.58 53.78 51.01 4,206,000
May 1, 2023 54.46 54.62 53.83 54.11 51.32 4,013,200
Apr 28, 2023 53.24 54.91 53.17 54.40 51.60 6,014,400
Apr 27, 2023 52.64 53.52 52.35 53.50 50.74 3,910,700
Apr 26, 2023 52.27 53.15 52.21 52.58 49.87 5,952,500
Apr 25, 2023 54.46 55.00 52.50 52.50 49.79 8,369,800
Apr 24, 2023 55.14 55.40 54.78 55.39 52.54 5,036,400

Related Tickers

CE Celanese Corporation
154.86
-0.77%
 
HUN Huntsman Corporation
23.93
-0.42%
 
WLKP Westlake Chemical Partners LP
21.93
+0.23%
 
BASFY BASF SE
13.71
+0.04%
 
BAS.DE BASF SE
51.32
+0.47%
 
MEOH Methanex Corporation
47.56
-0.81%
 
TROX Tronox Holdings plc
17.47
+0.06%
 
4763.TW Jinan Acetate Chemical Co., Ltd.
778.00
+6.14%
 
GPRE Green Plains Inc.
21.98
-1.30%
 
SLVYY Solvay SA
3.2950
-0.15%