Dow Historical Data - DOW

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 High Price Low Price Open Price Close Price Last Traded
  -1.50 -2.72% 53.66 54.48 53.46 54.19 55.16 19:59:41
more quote information »

DOW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.2556.2553.4655.484,126,980-0.59-1.09%
1 Month47.4956.2546.0251.464,224,2936.1712.99%
3 Months43.8556.2540.4447.424,036,2399.8122.37%
6 Months52.1656.2540.4448.344,358,5941.502.88%
1 Year57.0860.5240.4450.454,946,070-3.42-5.99%
3 Years53.7667.5040.4456.665,004,088-0.10-0.19%
5 Years50.3867.5035.1151.356,713,8293.286.51%

DOW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 53.66 -1.50 -2.72% 54.19 54.91 53.46 3,441,666
Nov 12 2019 55.16 -0.65 -1.16% 56.00 56.11 54.53 2,742,312
Nov 11 2019 55.81 -0.18 -0.32% 55.55 56.25 55.22 3,189,965
Nov 08 2019 55.99 0.19 0.34% 55.50 55.99 55.02 4,830,952
Nov 07 2019 55.80 1.52 2.8% 54.94 55.94 54.42 6,006,213
Nov 06 2019 54.28 0.06 0.11% 54.25 54.74 53.81 3,865,456
Nov 05 2019 54.22 0.12 0.22% 54.01 55.00 53.65 6,073,191
Nov 04 2019 54.10 1.79 3.42% 52.65 54.41 52.25 5,430,615
Nov 01 2019 52.31 1.82 3.6% 50.98 52.49 50.90 3,230,451
Oct 31 2019 50.49 -0.54 -1.06% 50.88 51.05 49.71 3,780,153
Oct 30 2019 51.03 -0.46 -0.89% 51.20 51.65 50.33 3,608,212
Oct 29 2019 51.49 0.28 0.55% 50.96 51.6299 50.37 3,492,363
Oct 28 2019 51.21 0.73 1.45% 50.75 51.44 50.43 4,542,726
Oct 25 2019 50.48 1.01 2.04% 49.78 50.76 48.90 5,407,964
Oct 24 2019 49.47 2.24 4.74% 48.65 49.99 47.55 6,117,048
Oct 23 2019 47.23 0.41 0.88% 46.78 47.51 46.55 4,151,998
Oct 22 2019 46.82 -0.30 -0.64% 47.08 47.3843 46.02 4,645,528
Oct 21 2019 47.12 -0.84 -1.75% 48.59 48.97 47.09 4,000,043
Oct 18 2019 47.96 0.15 0.31% 47.91 48.1908 47.36 3,013,656
Oct 17 2019 47.81 0.69 1.46% 47.44 48.54 47.14 2,726,017
Oct 16 2019 47.12 -0.08 -0.17% 47.49 47.92 47.01 3,630,998
Oct 15 2019 47.20 0.38 0.81% 46.82 48.10 46.53 3,221,694
Oct 14 2019 46.82 -0.31 -0.66% 46.72 47.27 46.2396 3,245,971
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.