Free Trial
→ How to build the ultimate dividend portfolio (From DTI) (Ad) Free DOW Stock Alerts

DOW (DOW) Stock Chart & Stock Price History

$52.86
+0.01 (+0.02%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

DOW Stock Price Performance

5 Day
Performance
-2.87%
1 Month
Performance
-0.19%
3 Month
Performance
-7.73%
6 Month
Performance
-2.22%
Year-To-Date
Performance
-3.61%
1 Year
Performance
-3.79%
Receive DOW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DOW and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
How to build the ultimate dividend portfolio
There’s a free dividend workshop that shows how anyone can build the ultimate dividend workshop in 3 basic steps? PLUS: You’ll get the names and tickers of the Best Dividend Stocks for FREE… This way, by the time you finish the workshop you’ll be fully equipped with the knowledge to start unlocking dividend checks for yourself… Over and over again.
Click here and I’ll show you how to build the ultimate dividend portfolio.

DOW Stock Chart for Saturday, July, 27, 2024

DOW Chart by TradingView

DOW Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$52.85$52.86
+0.02%		$53.20$52.384.09 million shs$37.17 billion
07/25/2024$53.33$52.85
-0.90%		$53.24$50.486.16 million shs$37.16 billion
07/24/2024$54.07$53.33
-1.37%		$54.31$53.283.76 million shs$37.50 billion
07/23/2024$54.42$54.07
-0.64%		$54.25$53.602.45 million shs$38.02 billion
07/22/2024$53.90$54.42
+0.96%		$54.59$53.743.34 million shs$38.27 billion
07/19/2024$54.77$53.90
-1.59%		$54.83$53.513.43 million shs$37.90 billion
07/18/2024$55.42$54.77
-1.16%		$55.97$54.763.29 million shs$38.51 billion
07/17/2024$54.71$55.42
+1.29%		$55.59$54.624.39 million shs$38.97 billion
07/16/2024$53.27$54.71
+2.70%		$54.79$53.183.73 million shs$38.47 billion
07/15/2024$52.91$53.27
+0.68%		$53.54$52.692.39 million shs$37.46 billion
07/12/2024$52.41$52.91
+0.95%		$53.36$52.433.08 million shs$37.21 billion
07/11/2024$51.69$52.41
+1.39%		$52.77$51.853.77 million shs$36.86 billion
07/10/2024$51.56$51.69
+0.25%		$52.14$50.985.47 million shs$36.35 billion
07/09/2024$52.79$51.56
-2.33%		$52.66$51.544.38 million shs$36.26 billion
07/08/2024$52.23$52.79
+1.07%		$52.95$52.363.89 million shs$37.12 billion
07/05/2024$52.88$52.23
-1.23%		$52.76$51.913.20 million shs$36.73 billion
07/04/2024$52.88$52.88$53.21$52.651.91 million shs$37.19 billion
07/03/2024$52.71$52.88
+0.32%		$53.21$52.651.91 million shs$37.19 billion
07/02/2024$52.63$52.71
+0.15%		$52.92$52.223.83 million shs$37.07 billion
07/01/2024$53.05$52.63
-0.79%		$53.50$52.353.68 million shs$37.01 billion
06/28/2024$52.96$53.05
+0.17%		$53.47$52.9513.57 million shs$37.31 billion
06/27/2024$53.19$52.96
-0.43%		$53.43$52.813.95 million shs$37.24 billion
06/26/2024$53.15$53.19
+0.08%		$53.25$52.254.80 million shs$37.40 billion
06/25/2024$54.62$53.15
-2.69%		$54.30$53.067.06 million shs$37.38 billion
06/24/2024$53.99$54.62
+1.17%		$54.79$54.116.89 million shs$38.41 billion
06/21/2024$54.21$53.93
-0.52%		$54.20$53.4710.54 million shs$37.92 billion
06/20/2024$55.44$54.21
-2.22%		$55.08$54.078.51 million shs$38.12 billion
06/19/2024$55.44$55.44$55.84$55.106.08 million shs$38.99 billion
06/18/2024$55.23$55.44
+0.38%		$55.82$55.106.08 million shs$38.99 billion
06/17/2024$55.02$55.23
+0.38%		$55.38$54.573.22 million shs$38.84 billion
06/14/2024$56.06$55.02
-1.86%		$56.12$54.593.34 million shs$38.69 billion
06/13/2024$56.24$56.06
-0.32%		$56.31$55.512.83 million shs$39.42 billion
06/12/2024$56.15$56.24
+0.16%		$57.22$56.053.99 million shs$39.55 billion
06/11/2024$56.08$56.15
+0.12%		$56.16$55.513.28 million shs$39.49 billion
06/10/2024$55.73$56.08
+0.63%		$56.18$55.374.13 million shs$39.44 billion
06/07/2024$55.68$55.73
+0.09%		$56.28$55.274.14 million shs$39.19 billion
06/06/2024$55.71$55.68
-0.05%		$56.00$55.433.34 million shs$39.15 billion
06/05/2024$55.15$55.71
+1.02%		$55.94$55.033.94 million shs$39.18 billion
06/04/2024$56.07$55.15
-1.64%		$55.72$55.104.58 million shs$38.78 billion
06/03/2024$57.63$56.07
-2.71%		$57.59$55.444.57 million shs$39.43 billion
We just added a $300 account credit to your MarketBeat subscription (Ad)

MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.

Start Your Risk-Free Trial Here
05/31/2024$57.39$57.63
+0.42%		$57.75$56.595.86 million shs$40.53 billion
05/30/2024$56.98$57.39
+0.72%		$57.55$56.983.15 million shs$40.36 billion
05/29/2024$58.04$56.98
-1.83%		$57.61$56.972.97 million shs$40.07 billion
05/28/2024$57.76$58.04
+0.48%		$58.36$57.762.49 million shs$40.81 billion
05/27/2024$57.76$57.76$57.82$57.282.68 million shs$40.62 billion
05/24/2024$56.92$57.77
+1.49%		$57.82$57.282.68 million shs$40.62 billion
05/23/2024$57.60$56.92
-1.18%		$57.52$56.823.42 million shs$40.03 billion
05/22/2024$58.91$57.60
-2.22%		$58.66$57.294.85 million shs$40.50 billion
05/21/2024$59.24$58.91
-0.56%		$59.29$58.812.25 million shs$41.43 billion
05/20/2024$59.19$59.24
+0.08%		$59.45$58.801.91 million shs$41.66 billion
05/17/2024$58.70$59.19
+0.83%		$59.21$58.702.67 million shs$41.62 billion
05/16/2024$59.06$58.70
-0.61%		$59.41$58.514.84 million shs$41.28 billion
05/15/2024$59.65$59.06
-0.99%		$60.19$58.973.54 million shs$41.53 billion
05/14/2024$59.36$59.65
+0.49%		$59.94$59.523.52 million shs$41.95 billion
05/13/2024$59.41$59.36
-0.08%		$59.92$59.232.26 million shs$41.74 billion
05/10/2024$59.45$59.41
-0.07%		$60.13$59.283.03 million shs$41.78 billion
05/09/2024$58.63$59.45
+1.40%		$59.59$58.754.18 million shs$41.81 billion
05/08/2024$58.36$58.63
+0.46%		$59.30$57.954.95 million shs$41.23 billion
05/07/2024$57.34$58.36
+1.78%		$59.13$57.376.10 million shs$41.04 billion
05/06/2024$57.04$57.34
+0.53%		$57.37$56.723.82 million shs$40.32 billion
05/03/2024$56.83$57.03
+0.35%		$57.40$56.752.54 million shs$40.10 billion
05/02/2024$57.23$56.83
-0.70%		$57.74$56.394.43 million shs$39.96 billion
05/01/2024$56.90$57.23
+0.58%		$57.95$56.435.10 million shs$40.24 billion
04/30/2024$57.80$56.90
-1.56%		$57.95$56.885.55 million shs$39.96 billion
04/29/2024$57.29$57.80
+0.89%		$57.83$57.174.24 million shs$40.59 billion
04/26/2024$56.44$57.29
+1.51%		$58.21$57.155.54 million shs$40.23 billion

Related Companies:
This page (NYSE:DOW) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored