Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		46.77	46.77	46.77	4,496,924	+0.03(+0.05%)
Dec 30, 2020	45.80	46.91	45.76	46.75	4,496,924	+0.96(+2.10%)
Dec 29, 2020	45.93	46.20	45.38	45.79	2,635,872	+0.03(+0.07%)
Dec 28, 2020	46.58	47.00	45.66	45.75	4,351,226	-0.42(-0.91%)
Dec 24, 2020	46.28	46.32	45.79	46.17	1,275,347	+0.03(+0.07%)
Dec 23, 2020	46.37	47.00	46.12	46.14	2,671,631	+0.07(+0.15%)
Dec 22, 2020	46.36	46.58	45.88	46.07	2,691,559	-0.35(-0.74%)
Dec 21, 2020	45.55	46.52	45.28	46.42	5,290,516	-0.49(-1.04%)
Dec 18, 2020	46.44	46.98	45.71	46.91	13,689,218	+1.54(+3.40%)
Dec 17, 2020	45.68	45.79	45.16	45.37	2,636,965	+0.00(+0.00%)
Dec 16, 2020	45.53	45.60	44.87	45.37	2,312,395	-0.25(-0.55%)
Dec 15, 2020	45.38	45.63	44.79	45.62	2,771,248	+0.90(+2.02%)
Dec 14, 2020	46.01	46.15	44.69	44.72	3,703,896	-0.79(-1.74%)
Dec 11, 2020	45.75	45.89	45.15	45.51	3,173,773	-0.36(-0.79%)
Dec 10, 2020	46.06	46.44	45.54	45.87	4,036,494	-0.19(-0.42%)
Dec 09, 2020	46.30	46.98	45.80	46.06	3,819,718	+0.09(+0.20%)
Dec 08, 2020	44.58	46.07	44.50	45.97	3,751,426	+1.13(+2.52%)
Dec 07, 2020	46.29	46.30	44.68	44.84	4,273,505	-1.55(-3.34%)
Dec 04, 2020	45.35	46.44	45.34	46.39	3,909,103	+1.22(+2.71%)
Dec 03, 2020	44.66	45.41	44.50	45.17	3,813,460	+0.34(+0.75%)
Dec 02, 2020	44.94	45.14	44.40	44.83	4,416,441	-0.28(-0.62%)
Dec 01, 2020	45.87	45.87	44.58	45.11	5,136,375	+0.44(+0.98%)
Nov 30, 2020	46.26	46.35	44.50	44.67	10,394,976	-2.01(-4.31%)
Nov 27, 2020	47.12	47.24	46.36	46.69	3,378,578	-0.28(-0.59%)
Nov 25, 2020	47.82	47.82	46.75	46.97	4,996,295	-1.08(-2.25%)
Nov 24, 2020	47.44	48.42	47.12	48.05	5,336,492	+1.49(+3.20%)
Nov 23, 2020	46.01	46.85	46.01	46.56	5,480,286	+1.01(+2.21%)
Nov 20, 2020	45.83	46.13	45.18	45.55	3,450,452	-0.51(-1.10%)
Nov 19, 2020	45.70	46.18	44.88	46.06	4,221,443	+0.03(+0.07%)
Nov 18, 2020	45.48	46.84	45.39	46.03	7,092,196	+0.68(+1.51%)
Nov 17, 2020	44.24	45.41	43.97	45.34	5,748,749	+0.46(+1.02%)
Nov 16, 2020	44.57	44.89	43.40	44.89	4,894,752	+1.63(+3.77%)
Nov 13, 2020	41.84	43.39	41.78	43.25	4,184,925	+0.77(+1.82%)
Nov 12, 2020	43.06	43.34	42.06	42.48	4,166,350	-0.97(-2.24%)
Nov 11, 2020	44.53	44.61	43.30	43.45	4,947,816	-1.04(-2.34%)
Nov 10, 2020	43.55	44.69	43.34	44.49	7,385,190	+1.12(+2.57%)
Nov 09, 2020	43.28	45.09	42.90	43.38	11,059,570	+3.24(+8.07%)
Nov 06, 2020	40.97	41.47	39.98	40.14	3,678,375	-0.62(-1.51%)
Nov 05, 2020	39.03	41.16	39.02	40.76	5,108,349	+2.10(+5.43%)
Nov 04, 2020	39.91	40.23	38.49	38.66	5,454,015	-1.90(-4.68%)
Nov 03, 2020	40.16	40.81	39.67	40.56	3,952,181	+0.76(+1.90%)
Nov 02, 2020	38.49	40.00	38.19	39.80	4,414,964	+1.94(+5.12%)
Oct 30, 2020	38.17	38.44	37.23	37.86	6,206,921	-0.63(-1.64%)
Oct 29, 2020	37.15	38.84	37.10	38.49	5,165,629	+0.89(+2.37%)
Oct 28, 2020	37.40	38.04	36.90	37.60	7,397,243	-1.16(-2.98%)
Oct 27, 2020	39.05	39.28	38.61	38.76	4,975,534	-0.48(-1.23%)
Oct 26, 2020	39.90	40.07	38.97	39.24	4,837,619	-1.15(-2.84%)
Oct 23, 2020	41.22	41.57	40.29	40.39	3,752,748	-0.24(-0.59%)
Oct 22, 2020	41.46	41.75	39.24	40.63	6,303,444	+0.22(+0.56%)
Oct 21, 2020	41.10	41.38	40.41	40.41	4,915,481	-0.66(-1.60%)
Oct 20, 2020	41.07	41.74	40.96	41.07	3,009,136	+0.42(+1.02%)
Oct 19, 2020	41.06	41.89	40.57	40.65	3,488,203	-0.38(-0.93%)
Oct 16, 2020	41.09	41.61	40.89	41.03	3,309,637	+0.24(+0.59%)
Oct 15, 2020	39.85	40.84	39.82	40.79	3,356,114	+0.15(+0.37%)
Oct 14, 2020	39.82	40.76	39.47	40.64	6,396,095	+0.79(+1.98%)
Oct 13, 2020	40.35	40.77	39.78	39.85	8,208,828	-0.58(-1.44%)
Oct 12, 2020	41.12	41.20	40.17	40.43	3,610,869	-0.65(-1.58%)
Oct 09, 2020	41.45	41.69	40.53	41.08	5,374,405	-0.02(-0.04%)
Oct 08, 2020	40.47	41.12	40.35	41.10	3,557,626	+0.90(+2.24%)
Oct 07, 2020	40.32	40.83	39.95	40.20	5,414,470	+0.35(+0.88%)
Oct 06, 2020	40.88	41.44	39.83	39.85	5,375,631	-0.58(-1.44%)
Oct 05, 2020	39.87	40.68	39.70	40.43	4,701,764	+1.06(+2.68%)
Oct 02, 2020	37.76	39.51	37.56	39.38	5,477,613	+1.00(+2.60%)
Oct 01, 2020	39.29	39.53	38.23	38.38	4,094,494	-0.78(-2.00%)
Sep 30, 2020	39.28	40.05	38.79	39.16	5,603,233	+0.40(+1.03%)
Sep 29, 2020	39.31	39.77	38.50	38.76	3,264,274	-0.76(-1.92%)
Sep 28, 2020	38.70	40.18	38.70	39.52	4,796,670	+1.20(+3.13%)
Sep 25, 2020	38.09	38.62	37.98	38.32	4,914,353	-0.31(-0.80%)
Sep 24, 2020	38.84	39.11	38.03	38.63	5,585,352	-0.27(-0.71%)
Sep 23, 2020	39.68	40.05	38.68	38.90	4,825,923	-0.88(-2.22%)
Sep 22, 2020	39.93	40.08	39.28	39.78	5,022,861	-0.09(-0.23%)
Sep 21, 2020	40.82	41.06	39.27	39.88	7,771,867	-2.05(-4.88%)
Sep 18, 2020	42.06	42.64	41.82	41.92	7,535,173	-0.50(-1.18%)
Sep 17, 2020	41.09	42.66	40.66	42.42	6,309,048	+1.06(+2.56%)
Sep 16, 2020	41.77	42.53	41.14	41.37	7,045,420	-1.14(-2.68%)
Sep 15, 2020	42.12	42.91	41.94	42.51	5,732,459	+0.82(+1.96%)
Sep 14, 2020	41.67	42.04	41.36	41.69	6,366,315	+0.20(+0.48%)
Sep 11, 2020	40.96	41.96	40.82	41.49	7,480,024	+0.96(+2.36%)
Sep 10, 2020	41.03	41.41	40.50	40.53	5,059,459	-0.44(-1.08%)
Sep 09, 2020	40.42	41.52	40.37	40.97	5,008,170	+1.08(+2.71%)
Sep 08, 2020	39.69	40.30	39.48	39.89	5,143,221	-0.56(-1.38%)
Sep 04, 2020	41.02	41.37	40.02	40.45	6,399,520	+0.17(+0.43%)
Sep 03, 2020	41.02	41.45	39.88	40.27	8,081,107	-0.69(-1.69%)
Sep 02, 2020	39.68	41.02	39.47	40.97	8,776,757	+1.62(+4.13%)
Sep 01, 2020	37.28	39.35	37.01	39.34	6,522,282	+1.79(+4.77%)
Aug 31, 2020	38.28	38.38	37.53	37.55	4,706,004	-0.77(-2.02%)
Aug 28, 2020	37.79	38.46	37.43	38.33	4,533,119	+0.49(+1.30%)
Aug 27, 2020	38.26	38.48	37.55	37.84	4,514,487	-0.15(-0.39%)
Aug 26, 2020	37.44	38.25	37.11	37.98	4,792,982	+0.61(+1.65%)
Aug 25, 2020	38.04	38.25	37.27	37.37	5,109,380	-0.43(-1.15%)
Aug 24, 2020	36.31	37.83	36.08	37.80	5,622,565	+2.07(+5.80%)
Aug 21, 2020	35.66	35.96	35.45	35.73	3,064,140	-0.08(-0.23%)
Aug 20, 2020	36.08	36.18	35.68	35.81	4,054,709	-0.78(-2.13%)
Aug 19, 2020	36.63	36.97	36.27	36.59	4,209,343	-0.06(-0.16%)
Aug 18, 2020	36.40	36.91	36.32	36.65	2,985,518	+0.20(+0.56%)
Aug 17, 2020	36.97	37.25	36.24	36.44	3,973,899	-0.34(-0.91%)
Aug 14, 2020	36.02	37.00	35.93	36.78	2,438,038	+0.36(+0.99%)
Aug 13, 2020	35.95	36.78	35.83	36.42	3,375,807	+0.12(+0.34%)
Aug 12, 2020	37.07	37.20	36.01	36.30	3,144,501	-0.18(-0.49%)
Aug 11, 2020	37.33	37.76	36.34	36.48	5,335,939	-0.25(-0.67%)
Aug 10, 2020	35.09	36.80	35.09	36.72	5,179,978	+1.78(+5.09%)
Aug 07, 2020	34.08	34.97	33.97	34.94	3,554,456	+0.48(+1.38%)
Aug 06, 2020	34.17	34.69	33.65	34.47	4,544,317	+0.05(+0.14%)
Aug 05, 2020	34.34	34.82	34.22	34.42	4,425,755	+0.55(+1.62%)
Aug 04, 2020	32.82	34.32	32.70	33.87	6,598,655	+1.01(+3.07%)
Aug 03, 2020	33.79	33.80	32.85	32.86	6,198,759	-0.80(-2.36%)
Jul 31, 2020	34.01	34.36	33.27	33.66	9,105,069	-0.55(-1.61%)
Jul 30, 2020	34.97	35.11	33.89	34.21	5,024,476	-1.47(-4.11%)
Jul 29, 2020	35.08	35.77	35.03	35.67	3,888,296	+0.74(+2.11%)
Jul 28, 2020	35.85	36.08	34.91	34.93	4,142,551	-1.13(-3.14%)
Jul 27, 2020	35.09	36.46	34.78	36.07	5,775,041	+1.14(+3.26%)
Jul 24, 2020	35.10	35.64	34.67	34.93	3,659,863	-0.17(-0.49%)
Jul 23, 2020	35.25	35.41	34.33	35.10	8,019,592	-1.25(-3.43%)
Jul 22, 2020	35.20	36.48	35.15	36.34	7,066,997	+1.07(+3.02%)
Jul 21, 2020	34.84	35.60	34.80	35.28	4,147,960	+0.61(+1.75%)
Jul 20, 2020	35.52	35.80	34.52	34.67	4,367,281	-1.12(-3.14%)
Jul 17, 2020	36.12	36.19	35.21	35.80	5,626,984	-0.13(-0.37%)
Jul 16, 2020	35.40	36.28	35.11	35.93	5,196,971	+0.41(+1.15%)
Jul 15, 2020	35.78	36.15	34.88	35.52	4,620,868	+0.73(+2.10%)
Jul 14, 2020	33.87	34.98	33.80	34.79	5,307,613	+0.98(+2.91%)
Jul 13, 2020	33.69	34.30	33.20	33.80	3,767,938	+0.39(+1.18%)
Jul 10, 2020	32.33	33.46	32.31	33.41	3,669,501	+1.08(+3.35%)
Jul 09, 2020	33.11	33.21	32.11	32.33	4,479,098	-0.75(-2.26%)
Jul 08, 2020	34.01	34.25	32.49	33.07	5,885,750	-1.10(-3.21%)
Jul 07, 2020	34.21	34.48	33.75	34.17	5,533,802	-0.62(-1.79%)
Jul 06, 2020	34.94	35.07	34.07	34.80	5,705,572	+0.70(+2.07%)
Jul 02, 2020	34.15	34.63	33.53	34.09	4,901,331	+0.69(+2.06%)
Jul 01, 2020	33.40	33.85	33.06	33.40	4,909,086	-0.01(-0.02%)
Jun 30, 2020	33.27	33.57	32.59	33.41	5,899,233	-0.18(-0.54%)
Jun 29, 2020	33.08	33.76	32.94	33.59	9,463,132	+0.97(+2.96%)
Jun 26, 2020	32.43	32.79	31.75	32.62	10,167,196	-0.15(-0.45%)
Jun 25, 2020	31.15	32.81	30.89	32.77	7,298,459	+1.25(+3.98%)
Jun 24, 2020	33.28	33.38	31.41	31.52	9,400,769	-2.38(-7.01%)
Jun 23, 2020	34.82	34.82	33.88	33.89	4,395,463	-0.32(-0.93%)
Jun 22, 2020	33.98	34.53	33.34	34.21	4,044,711	+0.07(+0.22%)
Jun 19, 2020	34.94	35.25	33.99	34.14	9,143,132	+0.06(+0.17%)
Jun 18, 2020	33.32	34.42	33.10	34.08	5,009,675	+0.34(+1.00%)
Jun 17, 2020	35.00	35.08	33.63	33.75	4,300,284	-0.89(-2.56%)
Jun 16, 2020	36.20	36.48	33.97	34.63	6,824,519	+0.22(+0.64%)
Jun 15, 2020	32.36	34.80	32.20	34.41	6,912,708	+0.61(+1.82%)
Jun 12, 2020	34.28	34.36	32.77	33.80	6,142,554	+1.61(+5.02%)
Jun 11, 2020	33.79	34.46	31.93	32.18	11,253,296	-3.54(-9.91%)
Jun 10, 2020	36.39	36.48	35.57	35.72	5,204,992	-0.68(-1.87%)
Jun 09, 2020	36.45	36.74	36.00	36.40	6,752,027	-1.22(-3.25%)
Jun 08, 2020	36.13	37.65	36.13	37.62	6,986,786	+1.58(+4.39%)
Jun 05, 2020	36.65	37.48	35.93	36.04	9,340,894	+1.03(+2.95%)
Jun 04, 2020	34.02	35.05	33.87	35.01	4,758,685	+0.89(+2.59%)
Jun 03, 2020	34.01	34.67	33.98	34.12	6,293,160	+0.84(+2.54%)
Jun 02, 2020	32.13	33.80	32.04	33.28	7,421,244	+1.63(+5.15%)
Jun 01, 2020	31.65	31.98	31.30	31.65	3,677,473	+0.01(+0.03%)
May 29, 2020	31.26	31.96	30.92	31.64	6,410,709	-0.09(-0.28%)
May 28, 2020	32.43	32.53	31.43	31.73	6,425,857	-0.34(-1.05%)
May 27, 2020	32.17	32.75	31.43	32.07	8,556,490	+0.83(+2.66%)
May 26, 2020	30.89	31.37	30.54	31.24	7,684,559	+2.15(+7.39%)
May 22, 2020	28.73	29.13	28.48	29.09	3,776,018	+0.24(+0.84%)
May 21, 2020	28.99	29.60	28.72	28.84	4,894,964	-0.29(-1.00%)
May 20, 2020	29.26	29.79	28.80	29.13	7,023,302	+0.43(+1.51%)
May 19, 2020	29.50	29.54	28.65	28.70	5,483,203	-0.89(-2.99%)
May 18, 2020	28.89	30.61	28.76	29.59	10,612,199	+2.56(+9.48%)
May 15, 2020	26.74	27.36	26.44	27.02	5,997,271	+0.04(+0.15%)
May 14, 2020	25.12	27.02	24.88	26.98	7,683,861	+0.93(+3.59%)
May 13, 2020	26.98	27.02	25.60	26.05	7,281,630	-1.16(-4.26%)
May 12, 2020	27.58	28.51	27.18	27.21	7,040,008	-0.09(-0.32%)
May 11, 2020	27.54	27.57	26.64	27.30	5,365,344	-0.35(-1.25%)
May 08, 2020	27.20	27.68	26.87	27.64	5,370,274	+1.19(+4.51%)
May 07, 2020	26.20	27.22	26.18	26.45	6,280,622	+0.72(+2.78%)
May 06, 2020	26.34	26.88	25.67	25.74	5,712,169	-1.14(-4.23%)
May 05, 2020	27.08	27.82	26.76	26.87	6,259,986	+0.25(+0.94%)
May 04, 2020	25.85	26.69	25.58	26.62	7,758,457	-0.70(-2.56%)
May 01, 2020	27.97	28.26	27.01	27.32	10,815,306	-2.22(-7.52%)
Apr 30, 2020	30.01	30.08	29.03	29.55	13,634,851	-0.63(-2.08%)
Apr 29, 2020	29.79	30.67	29.71	30.17	8,551,260	+1.29(+4.46%)
Apr 28, 2020	28.57	29.14	27.95	28.88	7,286,301	+1.15(+4.15%)
Apr 27, 2020	26.82	27.97	26.42	27.73	6,067,329	+1.06(+3.99%)
Apr 24, 2020	26.61	26.86	25.96	26.67	6,183,545	+0.45(+1.72%)
Apr 23, 2020	25.85	26.84	25.78	26.22	9,590,781	+0.58(+2.26%)
Apr 22, 2020	25.61	25.79	24.87	25.64	6,622,369	+0.77(+3.11%)
Apr 21, 2020	24.48	25.09	23.85	24.87	9,083,493	-0.52(-2.06%)
Apr 20, 2020	25.91	26.44	25.37	25.39	8,859,698	-1.52(-5.66%)
Apr 17, 2020	26.61	27.43	26.25	26.91	8,126,505	+1.44(+5.66%)
Apr 16, 2020	26.32	26.32	24.68	25.47	8,578,011	-0.48(-1.86%)
Apr 15, 2020	27.26	27.26	25.66	25.95	9,420,099	-2.53(-8.88%)
Apr 14, 2020	29.29	29.91	28.26	28.48	9,121,134	+0.11(+0.40%)
Apr 13, 2020	29.37	29.71	27.84	28.37	8,901,475	-1.07(-3.64%)
Apr 09, 2020	28.79	30.39	28.62	29.44	12,284,385	+1.43(+5.09%)
Apr 08, 2020	26.55	28.14	26.06	28.02	8,965,639	+1.98(+7.61%)
Apr 07, 2020	26.38	28.24	25.62	26.03	18,661,858	+1.44(+5.86%)
Apr 06, 2020	23.78	24.95	23.76	24.59	9,959,690	+2.07(+9.19%)
Apr 03, 2020	22.37	23.01	22.08	22.52	9,940,936	-0.05(-0.21%)
Apr 02, 2020	21.83	24.03	21.68	22.57	13,262,310	+0.80(+3.66%)
Apr 01, 2020	22.42	22.76	21.69	21.77	12,835,168	-1.77(-7.52%)
Mar 31, 2020	22.99	24.22	22.91	23.55	9,441,383	+0.48(+2.06%)
Mar 30, 2020	22.80	23.67	22.39	23.07	8,464,277	+0.07(+0.32%)
Mar 27, 2020	22.55	23.56	21.68	23.00	11,302,349	-0.90(-3.77%)
Mar 26, 2020	24.38	25.20	23.31	23.90	17,757,850	-0.56(-2.30%)
Mar 25, 2020	23.50	26.11	23.03	24.46	13,079,409	+1.54(+6.71%)
Mar 24, 2020	23.08	24.13	21.66	22.93	15,315,445	+1.52(+7.11%)
Mar 23, 2020	21.85	22.89	20.95	21.40	14,529,152	-0.69(-3.13%)
Mar 20, 2020	23.02	23.91	21.41	22.10	15,707,973	-0.55(-2.42%)
Mar 19, 2020	21.16	25.25	20.88	22.64	17,250,824	+1.35(+6.35%)
Mar 18, 2020	20.00	22.78	19.74	21.29	21,051,508	-0.13(-0.60%)
Mar 17, 2020	20.67	22.23	18.31	21.42	24,664,738	+3.70(+20.91%)
Mar 16, 2020	18.60	20.48	17.68	17.72	15,303,403	-2.97(-14.36%)
Mar 13, 2020	22.49	22.56	18.18	20.69	21,546,664	+1.63(+8.53%)
Mar 12, 2020	20.49	21.25	18.03	19.06	22,553,356	-3.48(-15.43%)
Mar 11, 2020	24.31	24.42	22.43	22.54	15,467,551	-2.75(-10.86%)
Mar 10, 2020	26.18	26.84	23.61	25.29	16,112,179	+0.70(+2.85%)
Mar 09, 2020	27.98	28.14	24.50	24.58	18,726,582	-6.80(-21.66%)
Mar 06, 2020	31.18	31.96	30.85	31.38	8,603,739	-0.91(-2.82%)
Mar 05, 2020	32.23	32.72	31.94	32.29	6,764,660	-1.46(-4.32%)
Mar 04, 2020	33.38	33.80	32.38	33.75	6,168,189	+1.09(+3.33%)
Mar 03, 2020	33.30	34.42	32.00	32.66	8,399,332	-0.69(-2.08%)
Mar 02, 2020	33.06	33.35	32.03	33.35	9,568,301	+0.81(+2.50%)
Feb 28, 2020	30.70	32.61	30.64	32.54	12,767,828	+0.69(+2.17%)
Feb 27, 2020	33.28	33.39	31.81	31.85	12,427,824	-2.25(-6.61%)
Feb 26, 2020	35.21	35.55	34.08	34.10	8,168,209	-0.71(-2.05%)
Feb 25, 2020	36.84	36.86	34.52	34.82	6,979,578	-1.81(-4.95%)
Feb 24, 2020	36.92	37.26	36.28	36.63	6,406,512	-1.63(-4.26%)
Feb 21, 2020	38.48	38.63	38.09	38.26	5,015,070	-0.36(-0.94%)
Feb 20, 2020	37.64	38.67	37.58	38.63	5,244,120	+0.95(+2.52%)
Feb 19, 2020	37.88	38.25	37.56	37.68	7,125,802	-0.14(-0.38%)
Feb 18, 2020	38.17	38.44	37.41	37.82	4,537,291	-0.70(-1.83%)
Feb 14, 2020	38.43	38.77	38.33	38.52	4,048,235	+0.26(+0.68%)
Feb 13, 2020	38.74	38.81	38.04	38.26	4,169,048	-0.86(-2.19%)
Feb 12, 2020	39.36	39.90	38.81	39.12	3,741,093	+0.47(+1.21%)
Feb 11, 2020	38.45	39.62	38.42	38.65	4,677,468	+0.48(+1.25%)
Feb 10, 2020	37.87	38.59	37.87	38.17	3,141,098	+0.13(+0.33%)
Feb 07, 2020	38.45	38.45	37.59	38.05	4,799,713	-0.93(-2.38%)
Feb 06, 2020	39.30	39.34	38.47	38.97	7,554,773	-0.32(-0.83%)
Feb 05, 2020	38.72	39.40	38.44	39.30	6,820,075	+1.24(+3.25%)
Feb 04, 2020	37.75	38.33	37.58	38.06	6,672,948	+1.04(+2.80%)
Feb 03, 2020	36.69	37.21	36.23	37.03	8,034,722	+0.53(+1.45%)
Jan 31, 2020	37.79	37.92	36.38	36.50	9,508,284	-1.90(-4.95%)
Jan 30, 2020	38.27	38.80	37.75	38.40	7,125,759	-0.95(-2.42%)
Jan 29, 2020	38.80	39.57	38.50	39.35	8,619,276	+1.99(+5.32%)
Jan 28, 2020	37.55	37.80	37.25	37.36	7,337,967	-0.02(-0.04%)
Jan 27, 2020	37.48	37.69	36.95	37.37	6,093,349	-1.04(-2.70%)
Jan 24, 2020	39.51	39.82	38.06	38.41	7,472,616	-1.39(-3.50%)
Jan 23, 2020	39.78	40.20	38.94	39.81	7,318,603	-0.49(-1.22%)
Jan 22, 2020	41.77	41.83	40.15	40.30	6,499,609	-1.37(-3.29%)
Jan 21, 2020	41.97	42.10	41.35	41.67	5,245,825	-0.59(-1.39%)
Jan 17, 2020	41.61	42.27	41.53	42.25	4,919,889	+0.68(+1.64%)
Jan 16, 2020	41.65	41.88	41.33	41.57	4,753,554	+0.17(+0.40%)
Jan 15, 2020	41.34	41.71	40.96	41.41	2,821,882	+0.02(+0.06%)
Jan 14, 2020	41.34	41.96	41.15	41.38	4,657,855	-0.09(-0.21%)
Jan 13, 2020	40.80	41.51	40.77	41.47	3,364,825	+0.67(+1.65%)
Jan 10, 2020	41.87	41.88	40.72	40.80	4,137,104	-0.55(-1.32%)
Jan 09, 2020	41.79	42.04	41.04	41.34	3,367,721	-0.43(-1.02%)
Jan 08, 2020	41.52	42.12	41.13	41.77	4,582,006	+0.43(+1.03%)
Jan 07, 2020	41.42	42.04	41.19	41.34	6,466,806	-0.02(-0.04%)
Jan 06, 2020	41.45	41.89	41.19	41.36	5,424,299	-0.17(-0.40%)
Jan 03, 2020	42.07	42.46	41.52	41.53	6,317,185	-1.05(-2.47%)

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.