Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	53.75	53.91	53.34	53.50	2,328,504	-0.38(-0.71%)
Dec 28, 2023	54.23	54.34	53.81	53.88	2,227,084	-0.47(-0.86%)
Dec 27, 2023	54.33	54.49	54.11	54.35	2,598,524	+0.00(+0.00%)
Dec 26, 2023	53.86	54.53	53.77	54.35	2,323,061	+0.58(+1.07%)
Dec 22, 2023	53.74	54.30	53.51	53.77	2,400,779	+0.15(+0.27%)
Dec 21, 2023	53.66	53.85	53.15	53.62	2,721,005	+0.38(+0.71%)
Dec 20, 2023	53.44	53.99	53.23	53.24	4,862,794	-0.33(-0.62%)
Dec 19, 2023	53.14	53.67	53.07	53.58	3,790,685	+0.65(+1.24%)
Dec 18, 2023	53.41	53.49	52.68	52.92	3,299,919	+0.01(+0.02%)
Dec 15, 2023	52.25	53.05	51.82	52.91	10,163,568	+0.01(+0.02%)
Dec 14, 2023	51.59	53.12	51.46	52.90	8,090,489	+1.85(+3.63%)
Dec 13, 2023	49.31	51.12	49.22	51.05	4,893,167	+1.47(+2.97%)
Dec 12, 2023	50.02	50.10	49.35	49.58	4,458,823	-0.45(-0.90%)
Dec 11, 2023	49.62	50.26	49.52	50.02	3,672,271	+0.35(+0.71%)
Dec 08, 2023	49.79	50.51	49.65	49.67	3,756,085	-0.15(-0.29%)
Dec 07, 2023	49.86	50.01	49.38	49.82	2,893,706	+0.18(+0.35%)
Dec 06, 2023	50.18	50.46	49.53	49.64	3,694,118	-0.24(-0.49%)
Dec 05, 2023	50.47	50.59	49.72	49.89	4,808,968	-0.94(-1.84%)
Dec 04, 2023	50.99	51.48	50.70	50.82	6,514,204	-0.20(-0.38%)
Dec 01, 2023	50.53	51.33	50.31	51.02	4,381,290	+0.54(+1.06%)
Nov 30, 2023	50.24	50.61	49.98	50.48	4,765,114	+0.41(+0.82%)
Nov 29, 2023	49.74	50.70	49.72	50.07	3,640,131	+0.33(+0.67%)
Nov 28, 2023	49.27	50.01	48.69	49.74	6,616,708	+0.55(+1.11%)
Nov 27, 2023	49.46	49.65	49.10	49.19	4,048,106	-0.53(-1.06%)
Nov 24, 2023	49.62	49.98	49.51	49.72	1,745,528	+0.26(+0.53%)
Nov 22, 2023	49.80	49.83	49.17	49.46	3,262,792	-0.32(-0.64%)
Nov 21, 2023	49.74	49.90	49.52	49.78	2,952,011	+0.05(+0.10%)
Nov 20, 2023	49.72	49.93	49.42	49.73	3,908,637	-0.02(-0.04%)
Nov 17, 2023	49.92	49.92	49.32	49.75	3,435,669	+0.25(+0.51%)
Nov 16, 2023	49.53	49.70	48.95	49.50	5,231,249	-0.09(-0.17%)
Nov 15, 2023	49.26	49.94	48.95	49.59	5,229,614	+0.46(+0.94%)
Nov 14, 2023	48.12	49.55	48.09	49.13	5,038,812	+1.74(+3.68%)
Nov 13, 2023	47.28	47.65	47.06	47.38	3,284,808	-0.23(-0.49%)
Nov 10, 2023	46.71	47.81	46.68	47.61	3,975,083	+1.08(+2.32%)
Nov 09, 2023	46.91	46.94	46.42	46.54	3,471,636	+0.06(+0.12%)
Nov 08, 2023	46.71	46.79	45.98	46.48	4,295,319	-0.22(-0.47%)
Nov 07, 2023	46.87	47.03	46.42	46.70	5,374,063	-0.78(-1.64%)
Nov 06, 2023	47.86	47.92	47.29	47.48	3,783,720	-0.38(-0.78%)
Nov 03, 2023	47.58	48.19	47.58	47.86	3,890,645	+0.71(+1.51%)
Nov 02, 2023	46.75	47.24	46.68	47.14	3,888,309	+0.75(+1.62%)
Nov 01, 2023	46.42	46.60	45.81	46.39	4,887,184	-0.13(-0.27%)
Oct 31, 2023	46.57	46.96	46.30	46.52	4,843,059	+0.00(+0.00%)
Oct 30, 2023	46.83	47.20	46.19	46.52	3,843,489	+0.22(+0.48%)
Oct 27, 2023	46.21	46.72	46.04	46.30	4,899,635	+0.09(+0.19%)
Oct 26, 2023	45.61	46.46	45.61	46.21	6,459,733	+0.46(+1.01%)
Oct 25, 2023	47.09	47.18	45.48	45.75	5,112,437	-1.64(-3.45%)
Oct 24, 2023	46.60	47.85	46.19	47.38	5,722,385	+0.96(+2.07%)
Oct 23, 2023	46.93	47.06	46.31	46.42	5,811,151	-0.72(-1.53%)
Oct 20, 2023	47.61	47.70	47.08	47.14	4,073,565	-0.44(-0.93%)
Oct 19, 2023	47.92	48.39	47.52	47.59	3,901,445	-0.61(-1.26%)
Oct 18, 2023	48.49	48.91	48.05	48.19	3,630,215	-0.63(-1.28%)
Oct 17, 2023	47.87	49.11	47.86	48.82	3,438,921	+0.52(+1.08%)
Oct 16, 2023	48.43	48.63	47.91	48.30	2,895,541	+0.44(+0.92%)
Oct 13, 2023	48.65	48.80	47.74	47.86	3,803,118	-0.50(-1.03%)
Oct 12, 2023	49.38	49.38	47.87	48.36	3,130,488	-0.62(-1.26%)
Oct 11, 2023	49.17	49.57	48.61	48.97	3,169,199	-0.40(-0.82%)
Oct 10, 2023	49.20	49.86	49.14	49.38	3,020,776	+0.48(+0.98%)
Oct 09, 2023	48.38	48.98	48.06	48.89	3,464,269	+0.51(+1.05%)
Oct 06, 2023	47.89	49.00	47.66	48.38	4,380,891	+0.40(+0.84%)
Oct 05, 2023	48.88	49.22	47.87	47.98	5,363,951	-1.20(-2.45%)
Oct 04, 2023	49.54	49.54	48.31	49.18	4,912,465	+0.09(+0.18%)
Oct 03, 2023	49.03	50.09	48.97	49.10	5,382,222	-0.27(-0.55%)

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.