Dow Historical Data - DOW

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dow Inc DOW NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 27.97 0.00 0.00 0.00 27.97 08:31:21
more quote information »

DOW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.3530.0826.7528.068,572,078-0.38-1.34%
1 Month34.7537.4721.9527.6212,312,120-6.78-19.51%
3 Months51.5053.3621.9535.447,822,653-23.53-45.69%
6 Months45.0856.2521.9541.355,630,929-17.11-37.95%
1 Year56.5059.2521.9545.265,282,736-28.53-50.5%
3 Years63.5067.5021.9550.105,106,692-35.53-55.95%
5 Years48.2267.5021.9550.686,419,196-20.25-42.0%

DOW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 27.96 -0.13 -0.46% 27.78 28.57 27.42 8,003,719
Apr 02 2020 28.09 1.07 3.96% 27.37 29.84 26.75 10,678,653
Apr 01 2020 27.02 -2.23 -7.62% 27.97 28.50 26.94 10,332,224
Mar 31 2020 29.25 0.68 2.38% 28.55 30.08 28.00 7,598,707
Mar 30 2020 28.57 -0.02 -0.07% 28.35 29.39 27.8101 6,814,038
Mar 27 2020 28.59 -1.04 -3.51% 28.16 29.50 26.92 9,099,020
Mar 26 2020 29.63 -0.45 -1.5% 30.28 31.4999 28.95 14,297,035
Mar 25 2020 30.08 2.02 7.2% 29.18 32.425 28.00 10,528,802
Mar 24 2020 28.06 1.25 4.66% 28.66 29.96 26.90 12,314,555
Mar 23 2020 26.81 -0.44 -1.61% 27.93 29.00 25.74 11,693,069
Mar 20 2020 27.25 -0.88 -3.13% 28.69 29.89 26.59 12,646,965
Mar 19 2020 28.13 1.48 5.55% 26.28 31.35 25.16 13,885,302
Mar 18 2020 26.65 0.05 0.19% 25.03 28.2899 24.14 16,919,348
Mar 17 2020 26.60 4.28 19.18% 25.67 27.60 22.74 19,697,966
Mar 16 2020 22.32 -3.13 -12.3% 23.10 25.43 21.95 12,126,461
Mar 13 2020 25.4501 1.75 7.38% 27.93 28.44 22.58 17,216,801
Mar 12 2020 23.70 -4.40 -15.66% 25.45 27.09 22.39 18,129,016
Mar 11 2020 28.10 -3.40 -10.79% 30.19 31.00 27.8501 12,438,667
Mar 10 2020 31.50 0.99 3.24% 32.99 33.33 29.315 12,953,461
Mar 09 2020 30.51 -8.49 -21.77% 34.75 37.47 30.43 14,958,894
Mar 06 2020 39.00 -1.10 -2.74% 38.61 40.10 38.29 6,923,639
See More Historical Prices »


Your Recent History
NYSE
DOW
Dow
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.