Dow Inc. (DOW)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

56.66

+0.17

(+0.30%)

Al cierre: 04:00PM EDT

57.12

+0.46

(+0.81%)

Fuera de horario:

07:24PM EDT

Periodo de tiempo:

20 abr 2023 - 20 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	56.49	56.92	56.31	56.66	56.66	3,748,400
18 abr 2024	57.30	57.30	56.04	56.49	56.49	3,856,200
17 abr 2024	57.17	57.36	56.67	56.82	56.82	2,815,400
16 abr 2024	56.98	57.12	56.64	56.86	56.86	3,098,000
15 abr 2024	58.23	58.67	56.92	57.32	57.32	3,885,300
12 abr 2024	58.12	58.62	57.56	57.69	57.69	3,787,700
11 abr 2024	58.96	59.00	58.29	58.46	58.46	3,432,000
10 abr 2024	59.21	59.64	58.37	58.85	58.85	4,251,900
09 abr 2024	59.95	60.25	59.48	59.87	59.87	3,574,800
08 abr 2024	59.95	60.19	59.15	59.52	59.52	3,775,900
05 abr 2024	59.99	59.99	59.09	59.69	59.69	3,861,300
04 abr 2024	60.41	60.69	59.65	59.86	59.86	5,382,100
03 abr 2024	59.38	60.28	59.38	59.99	59.99	4,943,200
02 abr 2024	58.33	59.38	58.01	59.29	59.29	6,330,200
01 abr 2024	57.86	58.34	57.41	58.26	58.26	3,827,200
28 mar 2024	58.20	58.44	57.80	57.93	57.93	4,064,500
27 mar 2024	57.56	58.16	57.43	58.14	58.14	5,126,900
26 mar 2024	57.67	57.69	57.06	57.07	57.07	3,621,600
25 mar 2024	57.77	57.85	57.28	57.39	57.39	3,422,400
22 mar 2024	57.99	58.21	57.58	57.68	57.68	3,374,700
21 mar 2024	58.50	58.62	57.56	57.93	57.93	5,870,700
20 mar 2024	56.57	58.71	56.38	58.17	58.17	7,789,700
19 mar 2024	56.71	57.05	56.42	56.76	56.76	6,782,700
18 mar 2024	57.40	57.41	56.56	56.74	56.74	7,409,100
15 mar 2024	57.35	57.80	56.94	57.04	57.04	20,621,800
14 mar 2024	57.66	57.91	56.92	57.32	57.32	6,871,500
13 mar 2024	57.86	58.74	57.60	57.97	57.97	7,650,600
12 mar 2024	57.64	57.86	57.16	57.68	57.68	4,048,300
11 mar 2024	56.69	57.79	56.55	57.43	57.43	4,438,400
08 mar 2024	57.10	57.69	56.57	56.61	56.61	4,723,600
07 mar 2024	57.37	57.65	56.56	56.94	56.94	4,568,700
06 mar 2024	57.95	58.10	56.35	56.86	56.86	4,840,100
05 mar 2024	56.62	57.74	56.62	56.98	56.98	6,093,400
04 mar 2024	55.53	57.16	55.48	57.02	57.02	7,042,200
01 mar 2024	55.87	56.23	55.61	55.77	55.77	4,650,900
29 feb 2024	55.19	56.04	54.97	55.88	55.88	6,733,400
28 feb 2024	55.47	55.69	55.01	55.10	55.10	4,432,800
28 feb 2024	0.7 Dividendo
27 feb 2024	56.37	56.56	55.95	56.27	55.57	3,913,000
26 feb 2024	56.14	56.48	55.85	56.07	55.37	3,741,600
23 feb 2024	56.03	56.82	56.00	56.39	55.69	4,414,200
22 feb 2024	55.75	56.19	55.66	56.00	55.30	5,088,600
21 feb 2024	54.84	55.83	54.76	55.75	55.06	4,067,200
20 feb 2024	54.79	55.45	54.45	54.71	54.03	4,493,800
16 feb 2024	55.13	55.96	54.96	55.48	54.79	5,059,600
15 feb 2024	53.91	55.38	53.84	55.17	54.48	4,500,400
14 feb 2024	53.49	53.89	53.23	53.58	52.91	3,766,500
13 feb 2024	54.00	54.27	52.60	53.18	52.52	5,105,400
12 feb 2024	54.00	55.28	53.85	54.79	54.11	5,262,800
09 feb 2024	53.79	54.12	53.56	53.99	53.32	3,897,400
08 feb 2024	54.17	54.20	53.50	53.88	53.21	3,554,400
07 feb 2024	54.25	54.39	53.70	54.09	53.42	3,455,800
06 feb 2024	53.22	54.15	53.05	54.04	53.37	5,212,500
05 feb 2024	52.54	53.54	52.36	53.16	52.50	5,482,000
02 feb 2024	53.09	53.76	52.49	53.42	52.76	5,720,200
01 feb 2024	53.91	54.01	52.67	53.54	52.87	5,039,900
31 ene 2024	54.50	54.56	53.58	53.60	52.93	5,471,900
30 ene 2024	53.60	54.53	53.50	54.47	53.79	4,640,900
29 ene 2024	54.17	54.22	53.41	54.07	53.40	3,742,400
26 ene 2024	55.00	55.29	53.76	54.06	53.39	5,240,800
25 ene 2024	54.76	55.13	53.77	54.94	54.26	7,240,800
24 ene 2024	53.72	54.13	53.03	53.09	52.43	6,016,900
23 ene 2024	54.00	54.46	53.74	53.91	53.24	4,668,100
22 ene 2024	52.72	53.62	52.55	53.56	52.89	5,615,500
19 ene 2024	52.69	53.00	52.12	52.81	52.15	4,171,100
18 ene 2024	52.58	52.73	52.10	52.60	51.95	4,230,400
17 ene 2024	52.33	52.62	52.04	52.47	51.82	3,469,000
16 ene 2024	53.37	53.39	52.27	53.10	52.44	5,962,800
12 ene 2024	54.02	54.16	53.01	53.37	52.71	3,673,500
11 ene 2024	53.24	53.67	52.74	53.64	52.97	4,497,400
10 ene 2024	53.65	53.93	53.04	53.38	52.72	4,062,200
09 ene 2024	54.59	54.59	53.78	53.94	53.27	4,287,000
08 ene 2024	54.68	55.14	54.39	55.08	54.39	3,966,100
05 ene 2024	54.03	55.03	53.98	54.82	54.14	3,796,400
04 ene 2024	54.60	54.99	54.04	54.19	53.52	4,579,500
03 ene 2024	54.85	55.08	53.95	54.63	53.95	4,120,000
02 ene 2024	54.74	55.68	54.58	55.33	54.64	3,533,500
29 dic 2023	55.10	55.26	54.68	54.84	54.16	2,271,400
28 dic 2023	55.59	55.70	55.16	55.23	54.54	2,172,600
27 dic 2023	55.69	55.86	55.47	55.71	55.02	2,535,300
26 dic 2023	55.21	55.90	55.12	55.71	55.02	2,266,200
22 dic 2023	55.09	55.66	54.85	55.12	54.43	2,341,900
21 dic 2023	55.01	55.20	54.48	54.97	54.29	2,653,900
20 dic 2023	54.78	55.35	54.57	54.58	53.90	4,953,500
19 dic 2023	54.47	55.02	54.40	54.92	54.24	3,796,900
18 dic 2023	54.75	54.83	54.00	54.25	53.58	3,219,100
15 dic 2023	53.56	54.38	53.12	54.24	53.57	9,909,800
14 dic 2023	52.88	54.45	52.75	54.23	53.56	7,892,900
13 dic 2023	50.55	52.40	50.46	52.33	51.68	4,774,200
12 dic 2023	51.28	51.36	50.59	50.82	50.19	4,350,500
11 dic 2023	50.87	51.52	50.76	51.28	50.64	3,582,700
08 dic 2023	51.04	51.78	50.90	50.92	50.29	3,664,100
07 dic 2023	51.11	51.26	50.62	51.07	50.43	2,822,900
06 dic 2023	51.44	51.73	50.77	50.89	50.26	3,603,700
05 dic 2023	51.74	51.85	50.97	51.14	50.50	4,691,000
04 dic 2023	52.27	52.77	51.97	52.10	51.45	6,354,700
01 dic 2023	51.80	52.62	51.57	52.30	51.65	4,272,900
30 nov 2023	51.50	51.88	51.23	51.75	51.11	4,649,800
29 nov 2023	50.99	51.97	50.97	51.33	50.69	3,551,700
29 nov 2023	0.7 Dividendo
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Dow Inc. (DOW)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)