Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	39.80	39.91	38.88	39.49	4,850,611	-0.42(-1.06%)
Oct 30, 2019	40.05	40.26	39.37	39.91	4,609,806	-0.36(-0.89%)
Oct 29, 2019	39.86	40.38	39.40	40.27	4,438,261	+0.22(+0.55%)
Oct 28, 2019	39.69	40.23	39.44	40.05	5,811,348	+0.57(+1.45%)
Oct 25, 2019	38.94	39.70	38.25	39.48	6,914,671	+0.79(+2.04%)
Oct 24, 2019	38.05	39.10	37.42	38.69	7,823,447	+1.75(+4.74%)
Oct 23, 2019	36.59	37.16	36.41	36.94	5,486,903	+0.32(+0.88%)
Oct 22, 2019	36.82	37.06	36.00	36.62	6,316,143	-0.23(-0.64%)
Oct 21, 2019	38.01	38.30	36.83	36.86	5,113,210	-0.66(-1.75%)
Oct 18, 2019	37.47	37.69	37.04	37.51	3,853,033	+0.12(+0.31%)
Oct 17, 2019	37.11	37.97	36.87	37.40	3,485,228	+0.54(+1.46%)
Oct 16, 2019	37.14	37.48	36.77	36.86	4,642,196	-0.06(-0.17%)
Oct 15, 2019	36.62	37.62	36.39	36.92	4,285,898	+0.30(+0.81%)
Oct 14, 2019	36.54	36.97	36.17	36.62	4,156,124	-0.24(-0.66%)
Oct 11, 2019	35.78	37.32	35.59	36.86	4,729,576	+1.73(+4.92%)
Oct 10, 2019	34.67	35.42	34.43	35.13	5,746,026	+0.71(+2.07%)
Oct 09, 2019	34.72	34.84	34.42	34.42	3,643,080	+0.13(+0.37%)
Oct 08, 2019	35.00	35.24	34.28	34.30	3,835,291	-1.03(-2.92%)
Oct 07, 2019	35.26	35.80	35.01	35.33	3,815,580	-0.13(-0.38%)
Oct 04, 2019	35.34	35.81	35.21	35.46	4,589,069	+0.02(+0.07%)
Oct 03, 2019	35.08	35.50	34.70	35.44	4,452,588	+0.30(+0.85%)
Oct 02, 2019	34.94	35.33	34.70	35.14	6,182,988	-0.81(-2.26%)
Oct 01, 2019	37.50	37.99	35.90	35.96	4,915,255	-1.31(-3.53%)
Sep 30, 2019	36.85	37.38	36.85	37.27	3,283,287	+0.45(+1.23%)
Sep 27, 2019	37.07	37.45	36.77	36.82	4,763,201	-0.13(-0.34%)
Sep 26, 2019	37.16	37.30	36.71	36.94	3,833,730	-0.56(-1.48%)
Sep 25, 2019	36.41	37.52	36.08	37.50	5,645,882	+1.05(+2.88%)
Sep 24, 2019	37.37	37.54	35.94	36.45	5,785,161	-1.02(-2.73%)
Sep 23, 2019	37.07	37.71	36.86	37.47	4,611,457	-0.23(-0.62%)
Sep 20, 2019	37.13	38.21	36.82	37.71	13,538,866	+0.45(+1.20%)
Sep 19, 2019	37.64	37.86	37.14	37.26	3,242,747	+0.10(+0.27%)
Sep 18, 2019	37.47	37.47	36.78	37.16	3,314,382	-0.38(-1.02%)
Sep 17, 2019	38.07	38.40	37.24	37.54	6,292,432	-0.79(-2.06%)
Sep 16, 2019	38.08	39.09	37.76	38.33	6,444,245	+0.63(+1.68%)
Sep 13, 2019	37.26	37.89	36.96	37.70	5,149,182	+0.96(+2.62%)
Sep 12, 2019	36.82	36.91	35.64	36.74	4,666,168	+0.07(+0.19%)
Sep 11, 2019	36.39	36.80	35.65	36.67	5,682,980	+0.44(+1.21%)
Sep 10, 2019	35.28	36.27	35.03	36.23	6,014,146	+1.46(+4.21%)
Sep 09, 2019	34.05	34.91	33.84	34.77	4,919,507	+0.95(+2.80%)
Sep 06, 2019	34.06	34.15	33.37	33.82	4,114,104	-0.09(-0.28%)
Sep 05, 2019	33.75	34.39	33.70	33.91	5,170,828	+0.64(+1.93%)
Sep 04, 2019	33.31	33.47	32.73	33.27	3,411,708	+0.58(+1.77%)
Sep 03, 2019	32.96	33.03	32.19	32.69	4,296,167	-0.65(-1.95%)
Aug 30, 2019	33.50	33.63	33.06	33.34	5,248,650	+0.20(+0.61%)
Aug 29, 2019	33.11	33.63	33.02	33.14	4,214,603	+0.43(+1.31%)
Aug 28, 2019	31.66	32.80	31.36	32.71	6,033,891	+1.04(+3.28%)
Aug 27, 2019	31.69	32.10	31.48	31.67	5,398,830	+0.27(+0.86%)
Aug 26, 2019	31.75	31.81	31.24	31.40	4,425,487	+0.08(+0.27%)
Aug 23, 2019	32.31	32.33	31.11	31.32	8,733,029	-1.03(-3.19%)
Aug 22, 2019	33.33	33.77	32.33	32.35	7,895,373	-0.95(-2.84%)
Aug 21, 2019	33.73	34.03	33.26	33.29	5,716,701	+0.09(+0.28%)
Aug 20, 2019	34.81	34.81	33.13	33.20	7,764,400	-1.88(-5.35%)
Aug 19, 2019	34.89	35.28	34.73	35.08	4,699,788	+0.84(+2.45%)
Aug 16, 2019	33.30	34.47	32.90	34.24	5,961,369	+0.87(+2.60%)
Aug 15, 2019	34.09	34.13	33.05	33.37	4,542,611	-0.54(-1.59%)
Aug 14, 2019	35.23	35.50	33.85	33.91	8,031,134	-2.13(-5.91%)
Aug 13, 2019	35.22	36.74	35.06	36.04	7,036,319	+0.89(+2.54%)
Aug 12, 2019	35.69	36.00	35.02	35.15	5,229,176	-0.73(-2.04%)
Aug 09, 2019	35.71	36.15	35.46	35.88	5,814,090	-0.12(-0.32%)
Aug 08, 2019	34.77	36.02	34.76	35.99	5,944,244	+1.46(+4.23%)
Aug 07, 2019	33.93	34.62	33.78	34.53	5,836,677	+0.35(+1.04%)
Aug 06, 2019	34.70	34.96	33.64	34.18	6,112,347	-0.26(-0.76%)
Aug 05, 2019	34.66	34.72	33.90	34.44	6,689,601	-0.64(-1.82%)
Aug 02, 2019	35.92	36.54	34.90	35.08	6,949,818	-0.96(-2.67%)
Aug 01, 2019	37.04	37.39	35.99	36.04	7,543,538	-1.22(-3.28%)
Jul 31, 2019	37.30	38.03	36.89	37.26	6,744,565	+0.03(+0.08%)
Jul 30, 2019	36.76	37.26	36.76	37.23	5,452,214	+0.27(+0.73%)
Jul 29, 2019	37.33	37.60	36.91	36.96	5,485,396	-0.82(-2.16%)
Jul 26, 2019	38.67	38.70	37.63	37.78	6,585,324	-1.28(-3.27%)
Jul 25, 2019	39.73	40.00	38.70	39.06	5,530,323	-1.55(-3.83%)
Jul 24, 2019	40.39	40.76	40.03	40.61	4,571,110	+0.13(+0.32%)
Jul 23, 2019	39.23	40.70	39.20	40.48	5,703,580	+1.34(+3.42%)
Jul 22, 2019	39.62	39.67	38.93	39.14	3,659,065	-0.49(-1.24%)
Jul 19, 2019	39.83	39.87	39.62	39.63	4,187,647	-0.18(-0.44%)
Jul 18, 2019	39.53	40.04	39.45	39.81	4,760,996	+0.12(+0.29%)
Jul 17, 2019	40.13	40.23	39.41	39.70	5,742,423	-0.55(-1.38%)
Jul 16, 2019	39.20	40.50	39.20	40.25	7,813,949	+1.07(+2.73%)
Jul 15, 2019	38.29	39.20	38.20	39.18	6,400,535	+0.94(+2.45%)
Jul 12, 2019	37.28	38.50	36.99	38.24	5,626,513	+1.48(+4.04%)
Jul 11, 2019	36.72	36.97	36.29	36.76	5,462,352	+0.18(+0.48%)
Jul 10, 2019	37.19	37.25	36.56	36.58	4,559,092	-0.25(-0.67%)
Jul 09, 2019	37.16	37.26	36.54	36.83	6,457,191	-0.50(-1.34%)
Jul 08, 2019	37.96	38.08	37.22	37.33	7,715,656	-0.61(-1.60%)
Jul 05, 2019	37.70	37.98	37.66	37.93	3,288,632	-0.02(-0.04%)
Jul 03, 2019	38.05	38.20	37.85	37.95	3,222,857	-0.05(-0.14%)
Jul 02, 2019	38.46	38.51	37.51	38.00	6,143,609	-0.58(-1.52%)
Jul 01, 2019	38.46	38.62	38.10	38.59	6,056,825	+0.65(+1.72%)
Jun 28, 2019	39.26	39.39	37.76	37.93	8,458,879	-1.23(-3.14%)
Jun 27, 2019	38.93	39.34	38.87	39.16	5,326,035	+0.35(+0.91%)
Jun 26, 2019	38.35	39.40	38.32	38.81	6,816,702	+0.58(+1.53%)
Jun 25, 2019	38.07	38.64	37.73	38.23	5,206,407	+0.08(+0.22%)
Jun 24, 2019	37.32	38.23	37.17	38.14	5,982,613	+0.94(+2.52%)
Jun 21, 2019	37.56	37.90	37.16	37.20	12,321,030	-0.44(-1.16%)
Jun 20, 2019	37.77	38.15	37.40	37.64	5,496,429	+0.33(+0.89%)
Jun 19, 2019	38.43	38.65	37.18	37.31	7,024,876	-0.85(-2.24%)
Jun 18, 2019	38.27	38.90	38.00	38.16	6,518,037	+0.20(+0.53%)
Jun 17, 2019	38.51	38.72	37.73	37.96	7,522,021	-1.38(-3.52%)
Jun 14, 2019	40.49	40.53	39.23	39.35	5,094,852	-1.33(-3.27%)
Jun 13, 2019	40.53	40.73	40.03	40.68	5,433,303	+0.30(+0.74%)
Jun 12, 2019	40.05	40.50	39.76	40.38	4,034,750	+0.35(+0.86%)
Jun 11, 2019	40.00	40.13	39.66	40.03	6,687,181	+0.32(+0.81%)
Jun 10, 2019	39.79	40.08	39.68	39.71	7,064,193	+0.25(+0.62%)
Jun 07, 2019	39.33	39.76	39.13	39.46	7,007,794	+0.18(+0.47%)
Jun 06, 2019	38.68	39.47	38.58	39.28	8,095,912	+0.55(+1.43%)
Jun 05, 2019	38.84	38.90	37.73	38.73	8,336,829	+0.32(+0.82%)
Jun 04, 2019	37.45	38.41	37.42	38.41	9,155,241	+1.52(+4.11%)
Jun 03, 2019	36.04	36.90	36.04	36.90	7,676,203	+0.92(+2.57%)
May 31, 2019	36.90	36.93	35.96	35.97	4,415,521	-1.32(-3.53%)
May 30, 2019	37.02	37.38	36.94	37.29	4,885,269	+0.35(+0.96%)
May 29, 2019	36.55	37.48	36.40	36.93	4,649,448	+0.11(+0.31%)
May 28, 2019	37.43	37.48	36.47	36.82	8,721,594	-0.49(-1.30%)
May 24, 2019	37.45	37.59	36.73	37.30	3,814,272	+0.37(+1.01%)
May 23, 2019	37.53	37.81	36.55	36.93	6,487,696	-1.14(-2.99%)
May 22, 2019	38.26	38.37	37.88	38.07	3,981,794	-0.32(-0.83%)
May 21, 2019	38.12	38.81	37.93	38.39	6,552,698	+0.42(+1.10%)
May 20, 2019	38.21	38.32	37.85	37.97	6,816,420	-0.55(-1.42%)
May 17, 2019	39.69	39.82	38.41	38.52	5,856,657	-1.65(-4.11%)
May 16, 2019	40.41	40.60	39.98	40.17	4,866,254	+0.02(+0.06%)
May 15, 2019	39.41	40.44	39.18	40.15	3,862,749	+0.36(+0.90%)
May 14, 2019	38.92	40.19	38.55	39.79	5,534,111	+1.16(+3.00%)
May 13, 2019	39.64	39.84	38.49	38.63	5,555,960	-1.61(-3.99%)
May 10, 2019	40.14	40.73	39.80	40.24	6,275,527	+0.11(+0.26%)
May 09, 2019	39.63	40.29	39.09	40.13	6,040,055	+0.34(+0.86%)
May 08, 2019	40.44	40.49	39.66	39.79	7,109,554	-0.36(-0.89%)
May 07, 2019	40.08	40.43	39.92	40.15	9,668,122	-0.39(-0.95%)
May 06, 2019	39.54	40.97	39.20	40.53	8,031,194	+0.12(+0.30%)
May 03, 2019	40.34	40.45	39.22	40.41	9,761,931	+0.45(+1.14%)
May 02, 2019	42.11	42.83	39.45	39.96	18,374,712	-2.60(-6.11%)
May 01, 2019	43.08	43.58	42.37	42.56	10,081,891	-0.45(-1.06%)
Apr 30, 2019	42.28	43.37	42.16	43.01	8,510,996	+0.93(+2.22%)
Apr 29, 2019	41.74	42.22	41.55	42.08	7,827,752	+0.19(+0.45%)
Apr 26, 2019	41.93	42.16	41.66	41.89	5,288,229	-0.06(-0.14%)
Apr 25, 2019	42.28	42.45	41.57	41.95	8,255,828	-0.49(-1.16%)
Apr 24, 2019	43.59	43.89	42.36	42.45	7,161,618	-1.26(-2.88%)
Apr 23, 2019	43.44	43.86	43.22	43.70	7,500,639	-0.19(-0.43%)
Apr 22, 2019	43.58	44.29	43.42	43.89	5,805,287	+0.09(+0.21%)
Apr 18, 2019	44.25	44.44	43.64	43.80	6,830,107	-0.42(-0.94%)
Apr 17, 2019	44.70	44.77	44.13	44.22	8,467,554	-0.14(-0.31%)
Apr 16, 2019	44.52	44.73	43.86	44.36	8,812,046	+0.55(+1.25%)
Apr 15, 2019	44.41	44.62	43.44	43.81	7,552,801	-0.39(-0.89%)
Apr 12, 2019	42.41	44.23	42.41	44.20	12,241,123	+2.59(+6.21%)
Apr 11, 2019	42.23	42.62	41.57	41.62	9,687,604	-0.62(-1.47%)
Apr 10, 2019	42.45	42.77	41.78	42.24	11,977,694	-0.42(-1.00%)
Apr 09, 2019	43.07	43.37	42.52	42.67	12,106,376	-0.67(-1.54%)
Apr 08, 2019	42.84	44.27	42.67	43.33	14,196,950	-0.07(-0.16%)
Apr 05, 2019	44.27	44.72	42.67	43.40	22,421,528	-1.87(-4.14%)
Apr 04, 2019	43.37	45.89	43.30	45.27	17,555,846	+2.15(+4.98%)
Apr 03, 2019	43.28	43.37	42.09	43.13	19,870,018	+0.48(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.