Dow Inc (D1OW34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 2.20883534137 | 59.76 | 61.75 | 58.29 | 13 | 58.99328125 | DR |
| 4 | -2.46 | -3.8715769594 | 63.54 | 64.24 | 58.29 | 52 | 62.77383234 | DR |
| 12 | -12.98 | -17.5263300027 | 74.06 | 74.48 | 58.29 | 193 | 63.6393225 | DR |
| 26 | -11.4 | -15.7284768212 | 72.48 | 77 | 58.29 | 117 | 64.78405092 | DR |
| 52 | -3.25 | -5.05207523706 | 64.33 | 77 | 58.29 | 75 | 65.70317587 | DR |
| 156 | -21.92 | -26.4096385542 | 83 | 86.04 | 56.69 | 333 | 69.22461984 | DR |
| 260 | -4.75 | -7.21555521799 | 65.83 | 94.08 | 56.69 | 405 | 73.60364923 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890140 | 60.36 | 0.45 | 0.75 | 60.39 | 60.69 | 60.36 | 4 |
| 1736803740 | 59.91 | 0.77 | 1.30 | 59.14 | 59.91 | 59.14 | 6 |
| 1736544540 | 59.14 | 0.85 | 1.46 | 61.75 | 61.75 | 59.05 | 13 |
| 1736458140 | 58.29 | -0.76 | -1.29 | 59.07 | 59.33 | 58.29 | 20 |
| 1736371740 | 59.05 | -1.25 | -2.07 | 59.76 | 59.76 | 59.05 | 21 |
| 1736285400 | 60.3 | -0.96 | -1.57 | 61.26 | 61.26 | 60.3 | 20 |
| 1736198940 | 61.26 | 0 | 0.00 | 60.96 | 61.26 | 60.96 | 6 |
| 1735939740 | 61.26 | -0.12 | -0.20 | 61.26 | 61.26 | 61.26 | 17 |
| 1735853400 | 61.38 | 0.06 | 0.10 | 62.52 | 62.54 | 61.38 | 25 |
| 1735594200 | 61.32 | -1.62 | -2.57 | 61.32 | 61.32 | 61.32 | 2 |
| 1735334940 | 62.94 | 0.94 | 1.52 | 62.62 | 62.94 | 62.34 | 108 |
| 1735248540 | 62 | -0.1 | -0.16 | 62.1 | 62.22 | 61.8 | 61 |
| 1734989340 | 62.1 | 1.44 | 2.37 | 62.1 | 62.1 | 62.1 | 1 |
| 1734730200 | 60.66 | 0.3 | 0.50 | 59.66 | 60.66 | 59.66 | 2 |
| 1734643800 | 60.36 | -3.24 | -5.09 | 64.239999 | 64.239999 | 60.36 | 12 |
| 1734557400 | 63.6 | 1.8 | 2.91 | 63.54 | 63.96 | 63.54 | 517 |
| 1734470940 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1734384540 | 61.8 | 0.66 | 1.08 | 61.5 | 61.8 | 61.5 | 253 |
| 1734125340 | 61.14 | -1.38 | -2.21 | 61.62 | 61.62 | 61.14 | 27 |
| 1734039000 | 62.52 | 0.36 | 0.58 | 61.45 | 62.52 | 61.45 | 1024 |
| 1733952540 | 62.16 | -1.62 | -2.54 | 64.019999 | 64.019999 | 61.98 | 5511 |
| 1733866140 | 63.78 | -2.16 | -3.28 | 63.36 | 63.9 | 63.36 | 18 |
| 1733779740 | 65.94 | 2.58 | 4.07 | 61.45 | 65.94 | 61.45 | 70 |
| 1733520600 | 63.36 | 0 | 0.00 | 63.36 | 63.36 | 63.36 | 0 |
| 1733434200 | 63.36 | -1.11 | -1.72 | 63.99 | 63.99 | 63.36 | 107 |
| 1733347800 | 64.47 | -2.24 | -3.36 | 64.12 | 64.47 | 64.12 | 105 |
| 1733261340 | 66.709999 | 0 | 0.00 | 66.709999 | 66.709999 | 66.709999 | 0 |
| 1733174940 | 66.709999 | -2.77 | -3.99 | 68.82 | 68.82 | 66.709999 | 55 |
| 1732915800 | 69.48 | 0 | 0.00 | 69.48 | 69.48 | 69.48 | 0 |
| 1732829400 | 69.48 | 0 | 0.00 | 69.48 | 69.48 | 69.48 | 0 |
| 1732743000 | 69.48 | 2.35 | 3.50 | 69.48 | 69.48 | 69.48 | 2 |
| 1732656600 | 67.13 | -0.07 | -0.10 | 67.13 | 67.13 | 67.13 | 2 |
| 1732570140 | 67.2 | 1.2 | 1.82 | 66.569999 | 67.2 | 66.569999 | 17 |
| 1732310940 | 66 | 0.6 | 0.92 | 65 | 66.01 | 65 | 12 |
| 1732224600 | 65.4 | 2.4 | 3.81 | 65.4 | 65.4 | 65.4 | 3 |
| 1732051800 | 63 | -0.5 | -0.79 | 64.16 | 64.16 | 63 | 11 |
| 1731965340 | 63.5 | -1.1 | -1.70 | 64.599999 | 64.599999 | 63.5 | 23 |
| 1731619800 | 64.599999 | -0.44 | -0.68 | 64.47 | 64.61 | 64.47 | 5 |
| 1731533400 | 65.04 | 0.07 | 0.11 | 64.97 | 65.04 | 64.97 | 2 |
| 1731446940 | 64.97 | -1.88 | -2.81 | 65.629999 | 65.629999 | 64.97 | 5 |
| 1731360540 | 66.849999 | -0.44 | -0.65 | 68.19 | 68.19 | 66.849999 | 13 |
| 1731101400 | 67.29 | -1.94 | -2.80 | 69.86 | 69.86 | 67.29 | 179 |
| 1731014940 | 69.23 | 0.35 | 0.51 | 68.74 | 69.23 | 68.74 | 16 |
| 1730928600 | 68.88 | -0.28 | -0.40 | 70.91 | 70.91 | 68.88 | 25 |
| 1730842200 | 69.16 | -0.56 | -0.80 | 69.23 | 69.23 | 69.16 | 6 |
| 1730755800 | 69.72 | -2.31 | -3.21 | 69.75 | 69.75 | 69.72 | 3 |
| 1730496600 | 72.03 | 0.63 | 0.88 | 72.03 | 72.03 | 72.03 | 5 |
| 1730410200 | 71.4 | 0.21 | 0.29 | 71.3 | 71.4 | 71.3 | 7 |
| 1730323800 | 71.19 | -0.01 | -0.01 | 71.89 | 71.89 | 71.19 | 5 |
| 1730237340 | 71.2 | 0.01 | 0.01 | 71.19 | 71.2 | 71.19 | 2 |
| 1730151000 | 71.19 | -0.28 | -0.39 | 71.26 | 71.61 | 71.19 | 53 |
| 1729891800 | 71.47 | -3.01 | -4.04 | 71.4 | 71.89 | 71.4 | 1005 |
| 1729805400 | 74.48 | 1.68 | 2.31 | 74 | 74.48 | 74 | 12 |
| 1729719000 | 72.8 | -1.26 | -1.70 | 74.06 | 74.06 | 72.8 | 58 |
| 1729632600 | 74.06 | -2.21 | -2.90 | 74.2 | 74.2 | 74.06 | 4 |
| 1729546140 | 76.27 | 0.76 | 1.01 | 76.27 | 76.27 | 76.27 | 1 |
| 1729287000 | 75.51 | 0.75 | 1.00 | 75.51 | 75.51 | 75.51 | 1 |
| 1729200540 | 74.76 | 0 | 0.00 | 74.76 | 74.76 | 74.76 | 0 |
| 1729114140 | 74.76 | 0 | 0.00 | 75.51 | 75.51 | 74.76 | 4 |
| 1729027740 | 74.76 | 0.04 | 0.05 | 75.04 | 75.04 | 74.76 | 88 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
