Stockscreener 앱 받기
0.10%
시간 외 거래:
Dow Inc 주식 (DOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $47.90 | $47.16 | $0.74 | 6,954,827.0 | -0.10% |
| 2024-11-04 | $48.68 | $47.44 | $1.24 | 13,637,017.0 | -2.08% |
| 2024-11-01 | $49.72 | $48.86 | $0.86 | 4,767,550.0 | -0.83% |
| 2024-10-31 | $49.64 | $49.16 | $0.475 | 4,691,812.0 | +0.08% |
| 2024-10-30 | $50.14 | $49.14 | $1.00 | 4,421,421.0 | -0.28% |
| 2024-10-29 | $49.98 | $49.32 | $0.66 | 4,763,619.0 | -1.26% |
| 2024-10-28 | $50.15 | $49.47 | $0.68 | 6,308,328.0 | +0.82% |
| 2024-10-25 | $50.73 | $49.69 | $1.04 | 5,768,624.0 | -2.53% |
| 2024-10-24 | $52.16 | $50.72 | $1.44 | 5,655,384.0 | -0.97% |
| 2024-10-23 | $51.99 | $51.12 | $0.8691 | 4,427,987.0 | -1.11% |
| 2024-10-22 | $52.30 | $51.59 | $0.71 | 4,328,368.0 | -0.27% |
| 2024-10-21 | $53.19 | $52.11 | $1.08 | 3,452,448.0 | -1.69% |
| 2024-10-18 | $53.48 | $52.82 | $0.66 | 2,271,138.0 | +0.06% |
| 2024-10-17 | $53.22 | $52.73 | $0.485 | 3,766,016.0 | +0.26% |
| 2024-10-16 | $53.32 | $52.36 | $0.96 | 4,387,636.0 | +0.70% |
| 2024-10-15 | $53.56 | $52.56 | $1.00 | 4,103,410.0 | -1.81% |
| 2024-10-14 | $53.83 | $53.33 | $0.50 | 2,659,781.0 | -0.45% |
| 2024-10-11 | $54.17 | $53.70 | $0.47 | 4,035,884.0 | +0.30% |
| 2024-10-10 | $54.05 | $53.30 | $0.75 | 2,388,555.0 | +0.37% |
| 2024-10-09 | $53.72 | $52.86 | $0.8551 | 3,110,046.0 | +0.39% |
| 2024-10-08 | $53.95 | $53.12 | $0.835 | 4,102,889.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $49.72 | $47.16 | $2.56 | 32,314,221.0 | -3.00% |
| 2024-10 | $55.62 | $49.14 | $6.48 | 95,151,831.0 | -9.61% |
| 2024-09 | $55.67 | $49.52 | $6.15 | 87,654,801.0 | +1.96% |
| 2024-08 | $55.02 | $50.40 | $4.62 | 77,557,449.0 | -1.63% |
| 2024-07 | $55.97 | $50.48 | $5.49 | 80,872,964.0 | +2.68% |
| 2024-06 | $57.59 | $52.25 | $5.34 | 98,720,310.0 | -7.95% |
| 2024-05 | $60.19 | $56.39 | $3.80 | 78,247,369.0 | +1.28% |
| 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% |
26.32%
0.48%
자본화:
|
볼륨(24시간):