Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		46.82	46.82	46.82	4,492,467	+0.03(+0.05%)
Dec 30, 2020	45.85	46.95	45.81	46.79	4,492,467	+0.96(+2.10%)
Dec 29, 2020	45.98	46.25	45.43	45.83	2,633,260	+0.03(+0.07%)
Dec 28, 2020	46.63	47.05	45.71	45.80	4,346,914	-0.42(-0.91%)
Dec 24, 2020	46.33	46.37	45.84	46.22	1,274,083	+0.03(+0.07%)
Dec 23, 2020	46.41	47.05	46.17	46.19	2,668,983	+0.07(+0.15%)
Dec 22, 2020	46.41	46.63	45.92	46.12	2,688,891	-0.35(-0.74%)
Dec 21, 2020	45.60	46.57	45.33	46.46	5,285,272	-0.49(-1.04%)
Dec 18, 2020	46.49	47.03	45.76	46.95	13,675,650	+1.54(+3.40%)
Dec 17, 2020	45.72	45.83	45.20	45.41	2,634,352	+0.00(+0.00%)
Dec 16, 2020	45.58	45.65	44.91	45.41	2,310,103	-0.25(-0.55%)
Dec 15, 2020	45.43	45.68	44.84	45.66	2,768,501	+0.90(+2.02%)
Dec 14, 2020	46.06	46.19	44.74	44.76	3,700,225	-0.79(-1.74%)
Dec 11, 2020	45.80	45.93	45.19	45.55	3,170,627	-0.36(-0.79%)
Dec 10, 2020	46.11	46.49	45.59	45.92	4,032,493	-0.19(-0.42%)
Dec 09, 2020	46.35	47.03	45.85	46.11	3,815,932	+0.09(+0.20%)
Dec 08, 2020	44.63	46.12	44.54	46.02	3,747,708	+1.13(+2.52%)
Dec 07, 2020	46.34	46.35	44.73	44.89	4,269,269	-1.55(-3.34%)
Dec 04, 2020	45.39	46.48	45.38	46.44	3,905,228	+1.22(+2.71%)
Dec 03, 2020	44.70	45.46	44.54	45.22	3,809,680	+0.34(+0.75%)
Dec 02, 2020	44.98	45.18	44.45	44.88	4,412,064	-0.28(-0.62%)
Dec 01, 2020	45.92	45.92	44.63	45.16	5,131,284	+0.44(+0.98%)
Nov 30, 2020	46.30	46.40	44.54	44.72	10,384,673	-2.02(-4.31%)
Nov 27, 2020	47.16	47.28	46.41	46.73	3,375,230	-0.28(-0.59%)
Nov 25, 2020	47.86	47.86	46.79	47.01	4,991,343	-1.08(-2.25%)
Nov 24, 2020	47.49	48.47	47.16	48.10	5,331,203	+1.49(+3.20%)
Nov 23, 2020	46.05	46.90	46.05	46.60	5,474,854	+1.01(+2.21%)
Nov 20, 2020	45.88	46.17	45.22	45.60	3,447,032	-0.51(-1.10%)
Nov 19, 2020	45.75	46.23	44.92	46.10	4,217,258	+0.03(+0.07%)
Nov 18, 2020	45.53	46.89	45.43	46.07	7,085,167	+0.68(+1.51%)
Nov 17, 2020	44.29	45.46	44.01	45.39	5,743,051	+0.46(+1.02%)
Nov 16, 2020	44.61	44.94	43.44	44.93	4,889,900	+1.63(+3.77%)
Nov 13, 2020	41.88	43.43	41.82	43.30	4,180,777	+0.77(+1.82%)
Nov 12, 2020	43.11	43.38	42.11	42.52	4,162,221	-0.97(-2.24%)
Nov 11, 2020	44.57	44.66	43.34	43.50	4,942,912	-1.04(-2.34%)
Nov 10, 2020	43.60	44.74	43.38	44.54	7,377,870	+1.12(+2.57%)
Nov 09, 2020	43.32	45.14	42.94	43.42	11,048,608	+3.24(+8.07%)
Nov 06, 2020	41.01	41.51	40.02	40.18	3,674,729	-0.62(-1.51%)
Nov 05, 2020	39.07	41.20	39.06	40.80	5,103,285	+2.10(+5.43%)
Nov 04, 2020	39.95	40.27	38.53	38.70	5,448,609	-1.90(-4.68%)
Nov 03, 2020	40.20	40.85	39.71	40.60	3,948,264	+0.76(+1.90%)
Nov 02, 2020	38.53	40.04	38.22	39.84	4,410,588	+1.94(+5.12%)
Oct 30, 2020	38.21	38.48	37.27	37.90	6,200,769	-0.63(-1.64%)
Oct 29, 2020	37.18	38.87	37.13	38.53	5,160,509	+0.89(+2.37%)
Oct 28, 2020	37.44	38.07	36.93	37.64	7,389,911	-1.16(-2.98%)
Oct 27, 2020	39.09	39.31	38.65	38.80	4,970,603	-0.48(-1.23%)
Oct 26, 2020	39.94	40.11	39.01	39.28	4,832,825	-1.15(-2.84%)
Oct 23, 2020	41.26	41.61	40.33	40.43	3,749,028	-0.24(-0.59%)
Oct 22, 2020	41.50	41.79	39.28	40.67	6,297,196	+0.22(+0.56%)
Oct 21, 2020	41.14	41.42	40.45	40.45	4,910,609	-0.66(-1.60%)
Oct 20, 2020	41.11	41.78	41.00	41.11	3,006,153	+0.42(+1.02%)
Oct 19, 2020	41.10	41.93	40.61	40.69	3,484,745	-0.38(-0.93%)
Oct 16, 2020	41.13	41.65	40.93	41.07	3,306,356	+0.24(+0.59%)
Oct 15, 2020	39.89	40.89	39.86	40.83	3,352,788	+0.15(+0.37%)
Oct 14, 2020	39.86	40.80	39.51	40.68	6,389,755	+0.79(+1.98%)
Oct 13, 2020	40.39	40.81	39.82	39.89	8,200,692	-0.58(-1.44%)
Oct 12, 2020	41.16	41.24	40.21	40.47	3,607,290	-0.65(-1.58%)
Oct 09, 2020	41.49	41.73	40.57	41.12	5,369,078	-0.02(-0.04%)
Oct 08, 2020	40.51	41.16	40.39	41.14	3,554,100	+0.90(+2.24%)
Oct 07, 2020	40.36	40.87	39.99	40.24	5,409,104	+0.35(+0.88%)
Oct 06, 2020	40.92	41.48	39.87	39.89	5,370,302	-0.58(-1.44%)
Oct 05, 2020	39.91	40.72	39.74	40.47	4,697,104	+1.06(+2.68%)
Oct 02, 2020	37.80	39.55	37.60	39.41	5,472,184	+1.00(+2.60%)

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.