Dow Historical Data - DOW

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Dow Inc DOW NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.83 1.77% 47.65 47.73 46.53 46.82 46.82 11:10:25
more quote information »

DOW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week44.7547.843.8345.71663M2.96.48%
1 Month48.6749.0943.8346.58124M-1.02-2.10%
3 Months5152.9940.4445.75114M-3.35-6.57%
6 Months58.5759.2540.4449.16035M-10.92-18.64%
1 Year57.0860.5240.4450.23235M-9.43-16.52%
3 Years53.2367.540.4456.67765M-5.58-10.48%
5 Years43.0467.535.1151.15097M4.6110.71%

DOW 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 201946.82-0.31-0.66%46.239647.273,245,971
Oct 11 201947.13+2.21+4.92%45.50347.723,698,307
Oct 10 201944.92+0.91+2.07%44.0145.294,368,023
Oct 09 201944.01+0.16+0.36%44.0044.542,847,753
Oct 08 201943.85-1.32-2.92%43.8345.052,993,552
Oct 07 201945.17-0.17-0.37%44.76545.772,984,406
Oct 04 201945.34+0.03+0.07%45.0145.78033,513,477
Oct 03 201945.31+0.38+0.85%44.3745.393,424,062
Oct 02 201944.93-1.04-2.26%44.3645.574,770,621
Oct 01 201945.97-1.68-3.53%45.9048.573,844,511
Sep 30 201947.65+0.58+1.23%47.1147.792,591,023
Sep 27 201947.07-0.16-0.34%47.0147.87993,725,662
Sep 26 201947.23-0.45-0.94%46.934347.802,995,530
Sep 25 201947.68+1.09+2.34%46.1347.974,412,160
Sep 24 201946.59-1.32-2.76%45.9548.004,523,639
Sep 23 201947.91-0.30-0.62%47.1248.2153,611,430
Sep 20 201948.21+0.57+1.20%47.0748.8510,589,641
Sep 19 201947.64+0.13+0.27%47.4948.412,533,101
Sep 18 201947.51-0.49-1.02%47.0247.902,588,331
Sep 17 201948.00-0.20-0.41%47.6149.094,921,408
Sep 16 201948.200.000.00%48.2048.200
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.