DOW

Dow Historical Data

DOW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 67.30 0.23 0.34% 66.71 67.68 66.40 6,259,883
May 24 2022 67.07 -0.42 -0.62% 67.20 67.39 65.47 4,664,266
May 23 2022 67.49 -0.62 -0.91% 67.80 68.13 66.84 6,582,164
May 20 2022 68.11 -0.65 -0.95% 69.52 69.73 66.87 5,229,885
May 19 2022 68.76 -0.15 -0.22% 68.31 69.57 67.80 4,987,760
May 18 2022 68.91 -1.06 -1.51% 69.41 70.38 68.495 4,623,132
May 17 2022 69.97 1.99 2.93% 69.61 70.2914 68.90 4,502,365
May 16 2022 67.98 0.42 0.62% 67.31 68.5955 66.68 4,022,660
May 13 2022 67.56 0.52 0.78% 67.50 68.32 67.26 3,924,432
May 12 2022 67.04 0.25 0.37% 66.53 67.39 65.665 6,033,284
May 11 2022 66.79 0.98 1.49% 66.40 68.50 65.82 5,683,136
May 10 2022 65.81 -0.82 -1.23% 67.43 67.85 65.28 7,885,765
May 09 2022 66.63 -1.30 -1.91% 66.84 67.81 66.47 7,272,588
May 06 2022 67.93 -0.54 -0.79% 68.07 68.37 66.65 5,807,829
May 05 2022 68.47 -2.14 -3.03% 70.26 70.36 67.53 6,530,496
May 04 2022 70.61 2.46 3.61% 68.82 70.78 68.43 5,587,937
May 03 2022 68.15 1.09 1.63% 67.12 68.33 67.06 4,625,198
May 02 2022 67.06 0.56 0.84% 67.15 67.31 65.81 7,250,150
Apr 29 2022 66.50 -1.31 -1.93% 68.12 68.715 66.31 6,513,122
Apr 28 2022 67.81 0.36 0.53% 67.88 68.04 66.11 5,533,263
Apr 27 2022 67.45 0.08 0.12% 68.12 68.33 67.051 5,407,952
Apr 26 2022 67.37 -0.70 -1.03% 68.25 68.98 67.35 6,611,609
Apr 25 2022 68.07 -0.43 -0.63% 67.26 68.34 65.53 7,250,405
Apr 22 2022 68.50 -1.01 -1.45% 70.06 71.23 68.24 7,438,461
Apr 21 2022 69.51 1.97 2.92% 68.99 71.86 68.89 10,266,528
Apr 20 2022 67.54 0.49 0.73% 67.10 68.17 67.04 5,018,499
Apr 19 2022 67.05 1.17 1.78% 66.35 67.35 65.91 5,240,729
Apr 18 2022 65.88 0.39 0.6% 65.25 66.48 65.25 4,959,645
Apr 15 2022 65.49 0.00 0.0% 65.49 65.49 65.49 0
Apr 14 2022 65.49 1.33 2.07% 64.49 66.00 64.39 7,000,248
Apr 13 2022 64.16 0.90 1.42% 63.39 64.23 63.22 3,453,286
Apr 12 2022 63.26 1.31 2.11% 62.51 63.75 62.29 4,137,287
Apr 11 2022 61.95 0.27 0.44% 61.35 62.62 61.15 2,760,335
Apr 08 2022 61.68 0.43 0.7% 61.77 62.28 61.32 3,913,751
Apr 07 2022 61.25 -0.42 -0.68% 61.80 61.80 60.03 4,644,846
Apr 06 2022 61.67 -1.82 -2.87% 63.21 63.29 61.29 4,976,560
Apr 05 2022 63.49 -0.52 -0.81% 64.12 64.64 63.41 3,431,489
Apr 04 2022 64.01 -0.17 -0.26% 64.51 64.51 63.32 3,649,691
Apr 01 2022 64.18 0.46 0.72% 64.29 64.93 63.44 3,317,107
Mar 31 2022 63.72 -0.54 -0.84% 64.17 64.785 63.71 4,302,104
Mar 30 2022 64.26 0.07 0.11% 64.48 64.94 64.03 3,145,594
Mar 29 2022 64.19 0.08 0.12% 63.95 64.32 62.82 4,225,613
Mar 28 2022 64.11 -0.59 -0.91% 64.30 64.55 63.04 3,879,353
Mar 25 2022 64.70 0.61 0.95% 64.09 64.73 63.84 3,962,929
Mar 24 2022 64.09 0.79 1.25% 63.76 64.20 63.41 3,611,400
Mar 23 2022 63.30 -0.25 -0.39% 63.40 63.84 63.0201 2,936,302
Mar 22 2022 63.55 0.21 0.33% 64.23 64.53 63.24 5,136,321
Mar 21 2022 63.34 0.95 1.52% 63.12 63.72 62.53 4,836,455
Mar 18 2022 62.39 -0.45 -0.72% 62.23 63.43 61.805 9,509,588
Mar 17 2022 62.84 3.20 5.37% 59.48 62.88 59.14 9,420,549
Mar 16 2022 59.64 0.77 1.31% 59.16 60.15 58.72 6,154,614
Mar 15 2022 58.87 -1.41 -2.34% 59.87 60.265 57.62 8,340,317
Mar 14 2022 60.28 -0.63 -1.03% 61.40 62.03 59.77 5,834,781
Mar 11 2022 60.91 0.28 0.46% 61.06 62.49 60.87 6,140,141
Mar 10 2022 60.63 0.83 1.39% 59.27 61.04 59.23 5,420,426
Mar 09 2022 59.80 1.96 3.39% 59.25 60.90 58.94 7,484,658
Mar 08 2022 57.84 -0.14 -0.24% 58.11 59.22 57.62 6,583,452
Mar 07 2022 57.98 -0.85 -1.44% 58.75 59.11 57.645 6,987,356
Mar 04 2022 58.83 -0.84 -1.41% 58.40 58.875 57.83 5,867,443
Mar 03 2022 59.67 0.47 0.79% 59.29 59.94 58.7401 4,511,951
Mar 02 2022 59.20 2.07 3.62% 57.55 59.79 57.51 6,499,207
Mar 01 2022 57.13 -1.83 -3.1% 58.65 59.305 56.27 7,666,469
Feb 28 2022 58.96 -0.69 -1.16% 58.32 59.18 58.01 6,438,330
Feb 25 2022 59.65 0.93 1.58% 58.42 60.145 58.32 5,444,393


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.