DOW

Dow Historical Data

DOW Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 48.82 0.27 0.56% 50.00 50.16 47.15 5,244,592
Oct 21 2020 48.55 -0.79 -1.6% 49.03 49.715 48.55 4,128,633
Oct 20 2020 49.34 0.50 1.02% 49.35 50.15 49.21 2,504,185
Oct 19 2020 48.84 -0.46 -0.93% 49.33 50.33 48.74 2,902,631
Oct 16 2020 49.30 0.29 0.59% 49.37 49.995 49.13 2,754,281
Oct 15 2020 49.01 0.18 0.37% 47.88 49.075 47.84 2,793,210
Oct 14 2020 48.83 0.95 1.98% 47.84 48.9699 47.42 5,321,551
Oct 13 2020 47.88 -0.70 -1.44% 48.48 48.98 47.80 6,828,962
Oct 12 2020 48.58 -0.78 -1.58% 49.69 49.69 48.2622 3,004,609
Oct 09 2020 49.36 -0.02 -0.04% 49.80 50.09 48.70 4,472,758
Oct 08 2020 49.38 1.08 2.24% 48.62 49.41 48.4759 2,958,531
Oct 07 2020 48.30 0.00 +0.00% 48.45 49.06 48.00 0
Oct 07 2020 48.30 0.42 0.88% 48.45 49.06 48.00 4,416,284
Oct 06 2020 47.88 -0.70 -1.44% 49.12 49.79 47.86 4,390,936
Oct 05 2020 48.58 1.27 2.68% 47.90 48.8832 47.70 3,872,643
Oct 02 2020 47.31 1.20 2.6% 45.37 47.47 45.13 4,557,718
Oct 01 2020 46.11 -0.94 -2.0% 47.21 47.50 45.93 3,406,402
Sep 30 2020 47.05 0.48 1.03% 47.19 48.12 46.6102 4,661,019
Sep 29 2020 46.57 -0.91 -1.92% 47.18 47.78 46.26 2,716,732
Sep 28 2020 47.48 1.44 3.13% 46.50 48.28 46.50 3,992,107
Sep 25 2020 46.04 -0.37 -0.8% 45.81 46.40 45.63 4,038,302
Sep 24 2020 46.41 -0.33 -0.71% 46.67 50.37 45.69 4,596,543
Sep 23 2020 46.74 -1.06 -2.22% 47.68 48.12 46.47 4,015,384
Sep 22 2020 47.80 -0.11 -0.23% 47.98 48.155 47.20 4,177,355
Sep 21 2020 47.91 -2.46 -4.88% 49.08 50.37 47.18 6,459,766
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 07 2020 48.60 0.00 +0.00% 49.29 49.70 48.08 0
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
Aug 18 2020 44.71 0.16 0.36% 44.41 45.03 44.31 2,447,099
Aug 17 2020 44.55 -0.32 -0.71% 45.10 45.44 44.21 3,256,223
Aug 14 2020 44.87 0.37 0.83% 43.95 45.14 43.83 1,998,324
Aug 13 2020 44.50 0.22 0.5% 43.86 44.87 43.69 2,755,682
Aug 12 2020 44.28 -0.22 -0.49% 45.22 45.38 43.93 2,566,300
Aug 11 2020 44.50 -0.20 -0.45% 45.54 46.07 44.34 4,369,699
Aug 10 2020 44.70 2.07 4.86% 42.81 44.89 42.80 4,199,770
Aug 07 2020 42.63 0.58 1.38% 41.59 42.665 41.4444 2,913,107
Aug 06 2020 42.05 0.20 0.48% 41.69 42.3167 41.0555 3,724,857
Aug 05 2020 41.85 0.53 1.28% 41.90 42.48 41.44 3,563,573
Aug 04 2020 41.32 1.19 2.97% 40.04 41.865 39.90 5,403,094
Aug 03 2020 40.13 -0.93 -2.26% 41.22 41.49 40.08 5,078,717
Jul 31 2020 41.06 -0.66 -1.58% 41.49 41.92 40.59 7,461,458
Jul 30 2020 41.72 -1.83 -4.2% 42.66 43.30 41.34 4,107,285
Jul 29 2020 43.55 0.93 2.18% 42.80 43.6359 42.62 3,185,671
Jul 28 2020 42.62 -1.30 -2.96% 43.74 44.02 42.59 3,395,140
Jul 27 2020 43.92 1.31 3.07% 42.95 44.48 42.43 4,733,565


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.