DOW

Dow Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
-0.18 -0.31% 57.00 19:59:46
Open Price Low Price High Price Close Price Prev Close
57.34 56.65 58.25 57.22 57.18
more quote information »

DOW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week60.7560.9254.6057.426,163,914-3.75-6.17%
1 Month56.6761.148654.6058.275,458,1300.330.58%
3 Months58.4961.148652.0756.755,433,970-1.49-2.55%
6 Months60.2065.85552.0758.295,298,197-3.20-5.32%
1 Year57.8971.3851.3360.504,888,408-0.89-1.54%
3 Years57.0871.3821.9550.515,026,506-0.08-0.14%
5 Years60.4771.3821.9552.654,980,653-3.47-5.74%

DOW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 57.22 0.04 0.07% 57.34 58.25 56.65 6,124,375
Jan 25 2022 57.18 0.56 0.99% 55.92 57.46 54.6393 5,643,514
Jan 24 2022 56.62 -0.10 -0.18% 55.70 56.82 54.60 8,872,760
Jan 21 2022 56.72 -1.09 -1.89% 57.70 57.77 56.54 6,188,967
Jan 20 2022 57.81 -2.03 -3.39% 59.97 60.05 57.77 5,764,343
Jan 19 2022 59.84 -0.36 -0.6% 60.75 60.92 59.39 4,349,986
Jan 18 2022 60.20 -0.54 -0.89% 60.80 61.1486 59.57 4,796,964
Jan 14 2022 60.74 0.80 1.33% 59.71 60.83 59.29 6,791,941
Jan 13 2022 59.94 0.68 1.15% 59.30 60.2266 59.2074 4,481,419
Jan 12 2022 59.26 0.08 0.14% 59.515 60.14 58.89 3,740,182
Jan 11 2022 59.18 0.78 1.34% 59.00 59.47 58.41 5,730,710
Jan 10 2022 58.40 -0.70 -1.18% 58.84 59.30 57.985 5,543,521
Jan 07 2022 59.10 0.86 1.48% 58.63 59.515 58.43 4,633,194
Jan 06 2022 58.24 -0.11 -0.19% 58.49 58.86 57.24 5,819,314
Jan 05 2022 58.35 -0.06 -0.1% 58.79 59.59 58.315 6,699,081
Jan 04 2022 58.41 1.54 2.71% 57.25 58.70 57.10 9,065,301
Jan 03 2022 56.87 0.15 0.26% 57.20 57.90 56.79 5,233,935
Dec 31 2021 56.72 -0.06 -0.11% 56.84 56.9905 56.295 3,093,562
Dec 30 2021 56.78 -0.28 -0.49% 57.20 57.83 56.725 3,676,843
Dec 29 2021 57.06 0.43 0.76% 56.67 57.11 56.56 3,578,931
Dec 28 2021 56.63 0.76 1.36% 56.01 57.00 55.91 4,748,866
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.