Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 56.74 | -0.25 | -0.44% | 56.65 | 57.1018 | 56.45 | 3,099,340 |
| Apr 22 2024 | 56.99 | 0.33 | 0.58% | 56.62 | 57.31 | 56.28 | 3,198,492 |
| Apr 19 2024 | 56.66 | 0.17 | 0.30% | 56.49 | 56.92 | 56.315 | 3,811,185 |
| Apr 18 2024 | 56.49 | -0.33 | -0.58% | 57.30 | 57.30 | 56.04 | 3,838,688 |
| Apr 17 2024 | 56.82 | -0.04 | -0.07% | 57.14 | 57.36 | 56.67 | 2,814,961 |
| Apr 16 2024 | 56.86 | -0.46 | -0.80% | 56.98 | 57.12 | 56.64 | 3,097,866 |
| Apr 15 2024 | 57.32 | -0.37 | -0.64% | 58.23 | 58.67 | 56.915 | 3,885,042 |
| Apr 12 2024 | 57.69 | -0.77 | -1.32% | 58.12 | 58.62 | 57.56 | 3,787,758 |
| Apr 11 2024 | 58.46 | -0.39 | -0.66% | 58.96 | 59.00 | 58.29 | 3,431,977 |
| Apr 10 2024 | 58.85 | -1.02 | -1.70% | 59.21 | 59.64 | 58.37 | 4,251,879 |
| Apr 09 2024 | 59.87 | 0.35 | 0.59% | 59.94 | 60.25 | 59.4825 | 3,574,199 |
| Apr 08 2024 | 59.52 | -0.17 | -0.28% | 59.95 | 60.19 | 59.15 | 3,775,889 |
| Apr 05 2024 | 59.69 | -0.17 | -0.28% | 59.99 | 59.99 | 59.09 | 3,861,416 |
| Apr 04 2024 | 59.86 | -0.13 | -0.22% | 60.41 | 60.69 | 59.645 | 5,382,069 |
| Apr 03 2024 | 59.99 | 0.70 | 1.18% | 59.38 | 60.28 | 59.38 | 4,941,996 |
| Apr 02 2024 | 59.29 | 1.03 | 1.77% | 58.33 | 59.375 | 58.0113 | 6,330,193 |
| Apr 01 2024 | 58.26 | 0.33 | 0.57% | 57.86 | 58.34 | 57.41 | 3,827,247 |
| Mar 28 2024 | 57.93 | -0.21 | -0.36% | 58.20 | 58.44 | 57.80 | 4,064,452 |
| Mar 27 2024 | 58.14 | 1.07 | 1.87% | 57.56 | 58.16 | 57.43 | 5,126,889 |
| Mar 26 2024 | 57.07 | -0.32 | -0.56% | 57.67 | 57.69 | 57.06 | 3,621,393 |
| Mar 25 2024 | 57.39 | -0.29 | -0.50% | 57.77 | 57.85 | 57.28 | 3,421,942 |
| Mar 22 2024 | 57.68 | -0.25 | -0.43% | 57.99 | 58.21 | 57.58 | 3,375,476 |
| Mar 21 2024 | 57.93 | -0.24 | -0.41% | 58.45 | 58.62 | 57.555 | 5,870,594 |
| Mar 20 2024 | 58.17 | 1.41 | 2.48% | 56.57 | 58.71 | 56.38 | 7,789,154 |
| Mar 19 2024 | 56.76 | 0.02 | 0.04% | 56.60 | 57.05 | 56.415 | 6,782,898 |
| Mar 18 2024 | 56.74 | -0.30 | -0.53% | 57.57 | 57.57 | 56.559 | 7,407,640 |
| Mar 15 2024 | 57.04 | -0.28 | -0.49% | 57.35 | 57.80 | 56.94 | 20,628,542 |
| Mar 14 2024 | 57.32 | -0.65 | -1.12% | 57.66 | 57.91 | 56.925 | 6,871,543 |
| Mar 13 2024 | 57.97 | 0.29 | 0.50% | 57.86 | 58.74 | 57.60 | 7,648,944 |
| Mar 12 2024 | 57.68 | 0.25 | 0.44% | 57.64 | 57.86 | 57.16 | 4,048,330 |
| Mar 11 2024 | 57.43 | 0.82 | 1.45% | 56.69 | 57.795 | 56.55 | 4,435,596 |
| Mar 08 2024 | 56.61 | -0.33 | -0.58% | 57.10 | 57.69 | 56.57 | 4,722,801 |
| Mar 07 2024 | 56.94 | 0.08 | 0.14% | 57.32 | 57.655 | 56.56 | 4,568,671 |
| Mar 06 2024 | 56.86 | -0.12 | -0.21% | 57.95 | 58.10 | 56.351 | 4,833,732 |
| Mar 05 2024 | 56.98 | -0.04 | -0.07% | 56.62 | 57.74 | 56.62 | 6,093,105 |
| Mar 04 2024 | 57.02 | 1.25 | 2.24% | 55.53 | 57.16 | 55.48 | 7,042,184 |
| Mar 01 2024 | 55.77 | -0.11 | -0.20% | 55.87 | 56.23 | 55.61 | 4,650,912 |
| Feb 29 2024 | 55.88 | 0.78 | 1.42% | 55.53 | 56.04 | 54.97 | 6,733,450 |
| Feb 28 2024 | 55.10 | -1.17 | -2.08% | 55.47 | 55.69 | 55.01 | 4,432,622 |
| Feb 27 2024 | 56.27 | 0.20 | 0.36% | 56.37 | 56.56 | 55.9507 | 3,913,601 |
| Feb 26 2024 | 56.07 | -0.32 | -0.57% | 56.17 | 56.48 | 55.85 | 3,740,980 |
| Feb 23 2024 | 56.39 | 0.39 | 0.70% | 56.03 | 56.82 | 56.00 | 4,414,167 |
| Feb 22 2024 | 56.00 | 0.25 | 0.45% | 55.75 | 56.185 | 55.66 | 5,087,613 |
| Feb 21 2024 | 55.75 | 1.04 | 1.90% | 54.84 | 55.83 | 54.76 | 4,066,327 |
| Feb 20 2024 | 54.71 | -0.77 | -1.39% | 54.86 | 55.45 | 54.4465 | 4,493,877 |
| Feb 16 2024 | 55.48 | 0.31 | 0.56% | 55.14 | 55.955 | 54.96 | 5,059,563 |
| Feb 15 2024 | 55.17 | 1.59 | 2.97% | 53.91 | 55.38 | 53.84 | 4,500,404 |
| Feb 14 2024 | 53.58 | 0.40 | 0.75% | 53.49 | 53.89 | 53.23 | 3,765,602 |
| Feb 13 2024 | 53.18 | -1.61 | -2.94% | 54.00 | 54.27 | 52.60 | 5,105,427 |
| Feb 12 2024 | 54.79 | 0.80 | 1.48% | 54.00 | 55.28 | 53.85 | 5,262,237 |
| Feb 09 2024 | 53.99 | 0.11 | 0.20% | 53.79 | 54.12 | 53.555 | 3,896,571 |
| Feb 08 2024 | 53.88 | -0.21 | -0.39% | 54.17 | 54.2003 | 53.50 | 3,554,090 |
| Feb 07 2024 | 54.09 | 0.05 | 0.09% | 54.25 | 54.39 | 53.70 | 3,458,332 |
| Feb 06 2024 | 54.04 | 0.88 | 1.66% | 53.22 | 54.15 | 53.05 | 5,208,947 |
| Feb 05 2024 | 53.16 | -0.26 | -0.49% | 52.54 | 53.539 | 52.36 | 5,482,029 |
| Feb 02 2024 | 53.42 | -0.12 | -0.22% | 53.13 | 53.7563 | 52.49 | 5,720,231 |
| Feb 01 2024 | 53.54 | -0.06 | -0.11% | 53.91 | 54.01 | 52.67 | 5,039,967 |
| Jan 31 2024 | 53.60 | -0.87 | -1.60% | 54.50 | 54.59 | 53.58 | 5,471,970 |
| Jan 30 2024 | 54.47 | 0.40 | 0.74% | 53.60 | 54.535 | 53.50 | 4,640,508 |
| Jan 29 2024 | 54.07 | 0.01 | 0.02% | 54.17 | 54.22 | 53.41 | 3,741,185 |
| Jan 26 2024 | 54.06 | -0.88 | -1.60% | 55.00 | 55.295 | 53.7563 | 5,240,031 |
| Jan 25 2024 | 54.94 | 1.85 | 3.48% | 54.76 | 55.13 | 53.77 | 7,240,335 |
