Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.56	46.82	46.30	46.68	2,914,594	-0.24(-0.51%)
Dec 29, 2022	46.39	47.07	46.32	46.93	2,961,101	+0.61(+1.32%)
Dec 28, 2022	47.41	47.41	46.24	46.31	3,605,367	-1.11(-2.34%)
Dec 27, 2022	47.17	47.45	47.02	47.43	3,340,339	+0.31(+0.65%)
Dec 23, 2022	46.51	47.17	46.28	47.12	2,843,528	+0.64(+1.38%)
Dec 22, 2022	46.47	46.55	45.53	46.48	3,605,702	-0.46(-0.99%)
Dec 21, 2022	46.47	47.19	46.39	46.94	4,144,085	+0.94(+2.03%)
Dec 20, 2022	45.72	46.33	45.72	46.01	4,320,655	+0.31(+0.67%)
Dec 19, 2022	46.15	46.62	45.17	45.70	5,039,811	-0.44(-0.94%)
Dec 16, 2022	45.60	46.30	45.29	46.14	9,680,964	+0.25(+0.55%)
Dec 15, 2022	46.75	46.84	45.73	45.89	6,680,997	-1.70(-3.56%)
Dec 14, 2022	47.71	48.22	47.22	47.58	4,386,580	-0.19(-0.39%)
Dec 13, 2022	48.64	48.95	47.52	47.77	5,271,446	+0.42(+0.88%)
Dec 12, 2022	46.62	47.37	46.18	47.35	5,621,410	+0.84(+1.81%)
Dec 09, 2022	46.80	47.62	46.43	46.51	4,109,157	-0.33(-0.71%)
Dec 08, 2022	47.42	47.65	46.61	46.84	4,118,650	-0.13(-0.28%)
Dec 07, 2022	47.08	47.56	46.56	46.97	4,585,748	-0.32(-0.69%)
Dec 06, 2022	47.67	48.05	46.85	47.30	4,720,485	-0.19(-0.39%)
Dec 05, 2022	47.68	48.12	47.24	47.48	5,516,733	-0.28(-0.58%)
Dec 02, 2022	46.76	47.90	46.72	47.76	5,243,949	+0.44(+0.94%)
Dec 01, 2022	47.48	47.72	47.06	47.31	5,134,883	+0.09(+0.20%)
Nov 30, 2022	46.81	47.22	45.75	47.22	7,760,811	+0.30(+0.63%)
Nov 29, 2022	46.55	47.09	46.21	46.93	5,293,692	+1.07(+2.32%)
Nov 28, 2022	46.45	46.73	45.62	45.86	6,193,284	-1.24(-2.64%)
Nov 25, 2022	47.05	47.34	46.97	47.10	1,824,498	+0.01(+0.02%)
Nov 23, 2022	46.86	47.27	46.72	47.09	3,672,241	-0.02(-0.04%)
Nov 22, 2022	46.58	47.30	46.47	47.11	4,920,915	+1.28(+2.79%)
Nov 21, 2022	45.17	46.29	44.38	45.83	6,259,469	+0.09(+0.20%)
Nov 18, 2022	46.13	46.15	45.09	45.74	4,106,581	-0.05(-0.12%)
Nov 17, 2022	45.36	45.81	44.94	45.80	3,961,995	-0.35(-0.75%)
Nov 16, 2022	46.73	46.79	45.87	46.14	4,701,166	-1.00(-2.11%)
Nov 15, 2022	47.88	48.14	46.72	47.14	4,866,145	-0.32(-0.67%)
Nov 14, 2022	47.93	48.32	47.38	47.46	6,002,791	-1.09(-2.24%)
Nov 11, 2022	46.59	48.82	46.50	48.55	9,862,405	+2.91(+6.37%)
Nov 10, 2022	45.17	45.69	44.87	45.64	7,214,116	+2.08(+4.78%)
Nov 09, 2022	45.08	45.12	43.46	43.56	5,571,014	-1.80(-3.97%)
Nov 08, 2022	45.58	46.00	45.17	45.36	5,185,962	+0.14(+0.30%)
Nov 07, 2022	44.75	45.25	44.13	45.22	6,402,168	+0.43(+0.96%)
Nov 04, 2022	44.10	45.57	43.97	44.79	11,595,758	+2.32(+5.46%)
Nov 03, 2022	42.27	42.91	42.00	42.47	5,607,104	-0.40(-0.94%)
Nov 02, 2022	42.81			42.87	8,003,435	+0.00(+0.00%)
Nov 01, 2022	43.32	43.46	42.71	42.87	5,355,353	+0.17(+0.41%)
Oct 31, 2022	43.38	43.69	42.59	42.70	7,042,628	-0.68(-1.56%)
Oct 28, 2022	43.12	43.64	42.76	43.38	7,600,230	-0.13(-0.29%)
Oct 27, 2022	43.96	44.29	43.37	43.50	4,952,533	-0.34(-0.77%)
Oct 26, 2022	43.85	44.35	43.75	43.84	6,590,809	+0.13(+0.29%)
Oct 25, 2022	42.67	43.80	42.51	43.71	5,694,613	+0.74(+1.72%)
Oct 24, 2022	42.84	43.22	42.32	42.97	6,179,979	+0.16(+0.36%)
Oct 21, 2022	41.13	42.86	41.06	42.82	8,191,833	+1.77(+4.32%)
Oct 20, 2022	41.47	43.51	41.02	41.05	10,136,016	-0.18(-0.44%)
Oct 19, 2022	42.24	42.57	41.19	41.23	9,163,066	-1.14(-2.70%)
Oct 18, 2022	42.28	42.88	41.45	42.37	8,762,666	+1.02(+2.47%)
Oct 17, 2022	41.94	42.09	41.11	41.35	6,781,592	+0.13(+0.31%)
Oct 14, 2022	42.29	42.39	40.87	41.22	6,446,481	-0.73(-1.74%)
Oct 13, 2022	39.28	42.48	39.20	41.95	9,090,412	+1.93(+4.82%)
Oct 12, 2022	40.14	40.41	39.78	40.02	5,453,815	-0.13(-0.32%)
Oct 11, 2022	40.45	40.92	39.67	40.15	5,715,734	-0.85(-2.07%)
Oct 10, 2022	41.09	41.51	40.71	41.00	5,129,225	+0.43(+1.06%)
Oct 07, 2022	41.16	41.51	40.38	40.57	5,763,348	-1.01(-2.44%)
Oct 06, 2022	41.75	42.11	41.40	41.58	5,944,613	-0.49(-1.17%)
Oct 05, 2022	41.95	42.43	41.58	42.08	6,092,861	-0.51(-1.20%)
Oct 04, 2022	41.84	42.69	41.68	42.59	7,616,463	+1.22(+2.96%)

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.