Stockscreener 앱 받기
0.83%
Dow Inc 주식 (DOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $59.21 | $58.70 | $0.51 | 2,600,589.0 | +0.83% |
| 2024-05-16 | $59.41 | $58.51 | $0.90 | 4,594,409.0 | -0.61% |
| 2024-05-15 | $60.19 | $58.97 | $1.22 | 3,287,076.0 | -0.99% |
| 2024-05-14 | $59.94 | $59.52 | $0.425 | 3,433,387.0 | +0.49% |
| 2024-05-13 | $59.92 | $59.23 | $0.69 | 2,112,002.0 | -0.08% |
| 2024-05-10 | $60.13 | $59.28 | $0.85 | 2,977,009.0 | -0.07% |
| 2024-05-09 | $59.59 | $58.75 | $0.84 | 4,084,374.0 | +1.38% |
| 2024-05-08 | $59.33 | $57.94 | $1.39 | 4,833,549.0 | +0.48% |
| 2024-05-07 | $59.13 | $57.37 | $1.76 | 6,103,703.0 | +1.78% |
| 2024-05-06 | $57.37 | $56.72 | $0.65 | 3,791,003.0 | +0.53% |
| 2024-05-03 | $57.43 | $56.75 | $0.68 | 2,477,221.0 | +0.37% |
| 2024-05-02 | $57.76 | $56.39 | $1.37 | 4,321,843.0 | -0.70% |
| 2024-05-01 | $57.95 | $56.43 | $1.52 | 5,057,099.0 | +0.58% |
| 2024-04-30 | $57.95 | $56.88 | $1.07 | 5,463,433.0 | -1.56% |
| 2024-04-29 | $57.83 | $57.17 | $0.66 | 3,999,275.0 | +0.89% |
| 2024-04-26 | $58.21 | $57.15 | $1.06 | 5,365,905.0 | +1.51% |
| 2024-04-25 | $57.90 | $55.06 | $2.84 | 6,958,895.0 | -0.95% |
| 2024-04-24 | $57.22 | $56.38 | $0.84 | 4,810,657.0 | +0.42% |
| 2024-04-23 | $57.10 | $56.45 | $0.6518 | 3,029,770.0 | -0.44% |
| 2024-04-22 | $57.31 | $56.28 | $1.03 | 3,118,420.0 | +0.58% |
| 2024-04-19 | $56.92 | $56.31 | $0.605 | 3,658,470.0 | +0.30% |
Dow Inc 주식 (DOW) 연도별 가격 이력
이 심층 분석에서는 Dow Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dow Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dow Inc 주식 (DOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $60.19 | $56.39 | $3.80 | 52,273,853.0 | +4.02% |
| 2024-04 | $60.69 | $55.06 | $5.63 | 91,829,444.0 | -1.78% |
| 2024-03 | $58.74 | $55.48 | $3.26 | 122,881,276.0 | +3.67% |
| 2024-02 | $56.82 | $52.36 | $4.46 | 92,511,848.0 | +4.25% |
| 2024-01 | $55.68 | $52.04 | $3.64 | 96,606,865.0 | -2.26% |
Dow Inc 주식 (DOW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.90 | $50.46 | $5.44 | 81,126,702.0 | +5.97% |
| 2023-11 | $51.97 | $47.60 | $4.37 | 83,511,360.0 | +7.05% |
| 2023-10 | $52.05 | $47.26 | $4.79 | 92,459,311.0 | -6.25% |
| 2023-09 | $55.56 | $50.08 | $5.48 | 81,888,610.0 | -5.50% |
| 2023-08 | $56.42 | $52.81 | $3.61 | 88,992,397.0 | -3.38% |
| 2023-07 | $56.49 | $51.76 | $4.73 | 101,739,276.0 | +6.03% |
| 2023-06 | $54.34 | $48.51 | $5.83 | 98,422,226.0 | +9.18% |
| 2023-05 | $54.91 | $48.34 | $6.57 | 90,190,160.0 | -10.33% |
| 2023-04 | $57.74 | $52.21 | $5.53 | 89,003,033.0 | -0.77% |
| 2023-03 | $58.75 | $49.20 | $9.55 | 122,457,173.0 | -4.16% |
| 2023-02 | $60.88 | $56.06 | $4.81 | 83,733,584.0 | -3.62% |
| 2023-01 | $59.45 | $50.31 | $9.14 | 117,362,107.0 | +17.78% |
Dow Inc 주식 (DOW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.83 | $48.76 | $4.07 | 90,661,013.0 | -1.14% |
| 2022-11 | $53.44 | $45.97 | $7.47 | 113,775,359.0 | +9.05% |
| 2022-10 | $48.55 | $42.91 | $5.64 | 133,264,665.0 | +6.40% |
| 2022-09 | $51.79 | $43.04 | $8.75 | 137,713,260.0 | -13.86% |
| 2022-08 | $56.42 | $50.58 | $5.84 | 126,703,013.0 | -4.15% |
| 2022-07 | $53.80 | $48.27 | $5.52 | 109,647,929.0 | +3.10% |
| 2022-06 | $69.79 | $50.42 | $19.37 | 135,092,185.0 | -24.08% |
| 2022-05 | $70.78 | $65.28 | $5.50 | 119,243,328.0 | +2.23% |
| 2022-04 | $71.86 | $60.03 | $11.83 | 105,354,867.0 | +4.36% |
| 2022-03 | $64.94 | $56.27 | $8.67 | 132,451,357.0 | +8.07% |
| 2022-02 | $62.91 | $57.52 | $5.39 | 106,367,144.0 | -1.29% |
| 2022-01 | $61.29 | $54.60 | $6.69 | 124,699,360.0 | +5.31% |
1.07%
자본화:
|
볼륨(24시간):