DOW

Dow Historical Data

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 Last Traded
-0.28 -0.55% 50.69 20:00:00
Close Price Low Price High Price Open Price Previous Close
50.37 50.25 51.23 50.58 50.97
more quote information »

DOW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.1151.560148.7050.385,368,5771.583.22%
1 Month43.5051.560143.1148.354,806,4707.1916.53%
3 Months39.5651.560138.6344.514,368,52311.1328.13%
6 Months25.0351.560124.1437.465,857,41325.66102.52%
1 Year47.9056.2521.9540.935,368,7002.795.82%
3 Years57.0860.5221.9543.965,336,029-6.39-11.19%
5 Years43.2167.5021.9549.926,042,4177.4817.31%

DOW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 50.37 -0.60 -1.18% 50.58 51.50 50.25 6,274,646
Sep 17 2020 50.97 1.27 2.56% 49.37 51.25 48.85 5,249,920
Sep 16 2020 49.70 -1.37 -2.68% 50.19 51.10 49.43 5,904,405
Sep 15 2020 51.07 0.98 1.96% 50.63 51.5601 50.22 4,769,789
Sep 14 2020 50.09 0.39 0.78% 50.02 50.51 49.695 5,296,383
Sep 11 2020 49.70 1.00 2.05% 49.11 50.42 48.70 6,221,178
Sep 10 2020 48.70 -0.62 -1.26% 49.30 49.77 48.50 4,208,600
Sep 09 2020 49.32 1.41 2.94% 48.57 49.88 48.03 4,132,821
Sep 08 2020 47.91 -0.69 -1.42% 47.69 48.85 47.435 4,277,373
Sep 04 2020 48.60 0.19 0.39% 49.29 49.70 48.08 5,325,657
Sep 03 2020 48.41 -0.86 -1.75% 49.31 49.80 47.92 6,702,539
Sep 02 2020 49.27 2.27 4.83% 47.68 49.28 44.50 7,278,186
Sep 01 2020 47.00 1.82 4.03% 44.79 47.28 44.47 5,427,592
Aug 31 2020 45.18 -0.87 -1.89% 45.98 46.11 45.09 3,897,789
Aug 28 2020 46.05 -0.25 -0.54% 45.56 46.21 44.97 3,770,109
Aug 27 2020 46.30 -0.06 -0.13% 46.60 46.95 45.81 3,699,371
Aug 26 2020 46.36 0.77 1.69% 45.68 46.66 45.20 3,924,943
Aug 25 2020 45.59 -0.53 -1.15% 46.41 47.00 45.473 4,162,004
Aug 24 2020 46.1216 2.50 5.73% 44.37 46.15 43.79 4,605,922
Aug 21 2020 43.6212 -0.07 -0.16% 43.50 43.87 43.11 2,505,022
Aug 20 2020 43.69 -0.91 -2.04% 44.04 44.20 43.53 3,308,890
Aug 19 2020 44.60 -0.11 -0.25% 44.79 45.10 44.25 3,441,467
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.