Stockscreener 앱 받기
3.50%
Dow Inc 주식 (DOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $30.00 | $29.30 | $0.695 | 4,117,910.0 | -3.62% |
| 2025-05-02 | $31.06 | $30.21 | $0.85 | 8,614,569.0 | -0.36% |
| 2025-05-01 | $30.84 | $30.27 | $0.575 | 7,000,924.0 | -0.20% |
| 2025-04-30 | $30.64 | $29.76 | $0.88 | 11,299,238.0 | -0.20% |
| 2025-04-29 | $30.71 | $29.77 | $0.945 | 9,497,090.0 | +2.34% |
| 2025-04-28 | $30.94 | $29.71 | $1.23 | 9,333,672.0 | -0.23% |
| 2025-04-25 | $30.08 | $29.12 | $0.96 | 12,976,204.0 | +0.87% |
| 2025-04-24 | $30.18 | $28.05 | $2.13 | 13,060,883.0 | +2.62% |
| 2025-04-23 | $30.75 | $28.73 | $2.02 | 10,712,186.0 | +0.00% |
| 2025-04-22 | $29.35 | $28.50 | $0.85 | 8,466,799.0 | +3.13% |
| 2025-04-21 | $28.34 | $27.71 | $0.63 | 7,731,130.0 | -0.11% |
| 2025-04-17 | $28.41 | $27.73 | $0.68 | 8,471,832.0 | +2.48% |
| 2025-04-16 | $28.18 | $27.23 | $0.955 | 8,667,829.0 | -0.83% |
| 2025-04-15 | $28.76 | $27.68 | $1.08 | 12,358,496.0 | -4.09% |
| 2025-04-14 | $29.45 | $28.26 | $1.19 | 10,431,954.0 | +1.58% |
| 2025-04-11 | $28.51 | $26.47 | $2.04 | 11,179,374.0 | +4.18% |
| 2025-04-10 | $28.82 | $26.62 | $2.20 | 15,205,151.0 | -8.61% |
| 2025-04-09 | $30.14 | $25.06 | $5.08 | 19,850,375.0 | +15.69% |
| 2025-04-08 | $28.04 | $25.32 | $2.71 | 14,530,621.0 | -6.21% |
| 2025-04-07 | $29.29 | $26.33 | $2.96 | 19,635,533.0 | -2.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.06 | $29.30 | $1.75 | 19,733,403.0 | -4.15% |
| 2025-04 | $35.17 | $25.06 | $10.11 | 251,677,453.0 | -12.40% |
| 2025-03 | $38.69 | $33.93 | $4.76 | 147,065,322.0 | -8.37% |
| 2025-02 | $40.09 | $36.66 | $3.43 | 131,075,633.0 | -2.41% |
| 2025-01 | $42.17 | $37.49 | $4.68 | 138,401,222.0 | -2.69% |
Dow Inc 주식 (DOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.55 | $38.85 | $5.70 | 165,838,256.0 | -10.79% |
| 2024-11 | $49.72 | $43.33 | $6.39 | 153,522,327.0 | -10.47% |
| 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% |
1.61%
자본화:
|
볼륨(24시간):