Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.04	52.81	51.76	52.61	7,215,257	-0.62(-1.16%)
Feb 25, 2022	52.13	53.67	52.59	53.23	6,102,425	+1.45(+2.81%)
Feb 24, 2022	51.92	51.99	50.71	51.77	9,193,756	-1.10(-2.08%)
Feb 23, 2022	53.67	53.95	52.79	52.87	5,845,116	-0.29(-0.55%)
Feb 22, 2022	53.71	53.82	52.85	53.16	6,424,123	-0.26(-0.48%)
Feb 18, 2022				53.42	0	-0.51(-0.95%)
Feb 17, 2022	54.10	54.76	53.45	53.93	4,454,393	-0.80(-1.47%)
Feb 16, 2022	54.35	55.47	54.33	54.73	6,366,623	+0.19(+0.36%)
Feb 15, 2022	53.62	54.67	53.53	54.54	4,623,963	+0.91(+1.69%)
Feb 14, 2022	53.87	54.11	53.01	53.63	5,071,434	-0.23(-0.43%)
Feb 11, 2022	53.61	54.58	53.21	53.86	6,853,012	+0.12(+0.23%)
Feb 10, 2022	54.57	55.07	53.53	53.74	7,410,264	-0.92(-1.68%)
Feb 09, 2022	54.21	54.87	54.00	54.65	6,273,466	+0.79(+1.47%)
Feb 08, 2022	53.24	53.93	53.24	53.86	6,346,015	+1.04(+1.97%)
Feb 07, 2022	53.72	53.87	52.66	52.82	7,072,004	-0.61(-1.14%)
Feb 04, 2022	53.96	54.42	53.38	53.43	5,665,544	-0.54(-1.00%)
Feb 03, 2022	54.22		53.92	53.97	6,083,259	-0.40(-0.73%)
Feb 02, 2022	54.41	55.10	53.89	54.36	6,195,296	-0.13(-0.24%)
Feb 01, 2022	52.72	54.65	52.64	54.50	7,552,876	+1.83(+3.48%)
Jan 31, 2022	52.46	52.94		52.66	9,136,657	-0.27(-0.52%)
Jan 28, 2022	53.53	53.87	52.08	52.94	7,907,588	-0.12(-0.23%)
Jan 27, 2022	51.79	54.04	51.79	53.06	13,261,291	+2.61(+5.17%)
Jan 26, 2022	50.63	51.36	49.95	50.45	6,945,965	+0.04(+0.07%)
Jan 25, 2022	49.28	50.59	48.17	50.41	6,399,616	+0.49(+0.99%)
Jan 24, 2022	49.11	50.10	48.14	49.92	10,063,572	-0.09(-0.18%)
Jan 21, 2022	50.85	50.93	49.85	50.01	7,020,154	-0.96(-1.89%)
Jan 20, 2022	52.81	52.94	50.93	50.97	6,537,609	-1.79(-3.39%)
Jan 19, 2022	53.57	53.71	52.36	52.76	4,934,025	-0.32(-0.60%)
Jan 18, 2022	53.57	53.91	52.52	53.08	5,440,674	-0.48(-0.89%)
Jan 14, 2022				53.55	0	+0.71(+1.33%)
Jan 13, 2022	52.28	53.10	52.20	52.85	5,082,114	+0.60(+1.15%)
Jan 12, 2022	52.47	53.02	51.92	52.25	4,242,139	+0.07(+0.14%)
Jan 11, 2022	52.06	52.43	51.50	52.18	6,498,299	+0.69(+1.34%)
Jan 10, 2022	51.88	52.28	51.12	51.49	6,287,413	-0.62(-1.18%)
Jan 07, 2022	51.69	52.47	51.52	52.11	5,255,049	+0.76(+1.48%)
Jan 06, 2022	51.57	51.90	50.47	51.35	6,600,439	-0.10(-0.19%)
Jan 05, 2022	51.83	52.54	51.41	51.45	7,592,998	-0.05(-0.10%)
Jan 04, 2022	50.48	51.75	50.34	51.50	10,281,669	+1.36(+2.71%)
Jan 03, 2022	50.43	51.05	50.07	50.14	5,934,043	+0.13(+0.26%)
Dec 31, 2021	50.11	50.25	49.63	50.01	3,509,207	-0.05(-0.11%)
Dec 30, 2021	50.43	50.99	50.01	50.06	4,170,108	-0.25(-0.49%)
Dec 29, 2021	49.96	50.35	49.87	50.31	4,060,100	+0.38(+0.76%)
Dec 28, 2021	49.38	50.26	49.29	49.93	5,385,866	+0.67(+1.36%)
Dec 27, 2021	48.77	49.28	48.64	49.26	3,680,746	+0.64(+1.32%)
Dec 23, 2021	48.05	49.11	47.92	48.62	7,077,971	+0.80(+1.68%)
Dec 22, 2021	47.72	47.95	47.29	47.81	4,229,646	+0.03(+0.06%)
Dec 21, 2021	47.76	48.32	47.52	47.79	5,012,853	+0.61(+1.29%)
Dec 20, 2021	46.82	47.25	46.26	47.18	7,089,484	-0.52(-1.09%)
Dec 17, 2021	48.08	48.20	47.06	47.70	11,795,803	-0.44(-0.92%)
Dec 16, 2021	47.99	48.81	47.85	48.14	6,357,039	+0.49(+1.04%)
Dec 15, 2021	47.43	47.67	46.60	47.65	5,618,240	+0.14(+0.30%)
Dec 14, 2021	46.95	48.05	46.85	47.50	4,592,086	+0.49(+1.05%)
Dec 13, 2021	48.02	48.18	46.79	47.01	6,120,108	-1.20(-2.49%)
Dec 10, 2021	48.62	48.72	47.86	48.21	4,115,573	+0.26(+0.53%)
Dec 09, 2021	47.82	48.12	47.37	47.95	6,360,303	-0.46(-0.95%)
Dec 08, 2021	48.77	48.92	48.30	48.41	5,684,759	+0.04(+0.09%)
Dec 07, 2021	48.01	48.83	47.85	48.37	6,620,088	+0.86(+1.82%)
Dec 06, 2021	47.93	48.24	47.47	47.50	6,880,526	+0.71(+1.53%)
Dec 03, 2021	46.73	47.45	46.49	46.79	7,922,446	-0.10(-0.21%)
Dec 02, 2021	46.29	47.15	45.91	46.89	8,312,978	+0.37(+0.80%)
Dec 01, 2021	48.92	49.20	46.46	46.52	10,346,357	-1.91(-3.95%)
Nov 30, 2021	49.60	49.81	47.97	48.43	11,790,281	-1.70(-3.39%)
Nov 29, 2021	51.05	51.47	49.71	50.13	5,182,222	-0.04(-0.07%)
Nov 26, 2021	49.33	50.32	48.76	50.17	4,957,188	-0.90(-1.76%)
Nov 24, 2021	51.30	51.71	51.03	51.06	3,797,101	-0.48(-0.93%)
Nov 23, 2021	51.68	52.01	51.24	51.54	6,061,642	+0.34(+0.66%)
Nov 22, 2021	50.13	51.64	50.12	51.20	6,096,037	+1.26(+2.53%)
Nov 19, 2021	50.04	50.10	48.80	49.94	8,525,485	-0.56(-1.10%)
Nov 18, 2021	50.82	50.60	50.47	50.50	4,387,976	-0.31(-0.62%)
Nov 17, 2021	51.11	51.37	50.66	50.81	3,837,308	-0.45(-0.88%)
Nov 16, 2021	52.23	52.25	51.25	51.26	4,574,701	-0.92(-1.77%)
Nov 15, 2021	52.69	52.97	52.07	52.19	3,982,883	-0.12(-0.23%)
Nov 12, 2021	52.07	52.74	51.79	52.31	4,017,927	+0.33(+0.64%)
Nov 11, 2021	51.46	52.24	51.40	51.98	4,753,661	+0.80(+1.57%)
Nov 10, 2021	51.25			51.18	5,860,172	+0.19(+0.38%)
Nov 09, 2021	50.99	51.49	50.86	50.99	5,106,675	-0.03(-0.05%)
Nov 08, 2021	51.33	51.98	50.77	51.01	5,618,252	+0.23(+0.45%)
Nov 05, 2021	49.85	51.16	49.85	50.79	5,716,817	+0.99(+1.99%)
Nov 04, 2021	51.39	51.40	49.47	49.79	10,384,090	-1.64(-3.18%)
Nov 03, 2021	50.94	51.90	50.59	51.43	7,157,992	+0.51(+0.99%)
Nov 02, 2021	50.20	51.16	49.85	50.92	6,807,411	+0.90(+1.79%)
Nov 01, 2021	48.78	50.50	49.14	50.03	8,681,310	+1.28(+2.63%)
Oct 29, 2021	48.89	49.34	48.48	48.75	6,768,311	-0.52(-1.06%)
Oct 28, 2021	48.99	49.51	48.96	49.27	6,858,739	+0.50(+1.02%)
Oct 27, 2021	51.02	51.02	48.69	48.77	13,213,662	-2.36(-4.62%)
Oct 26, 2021	51.13			51.13	7,894,904	+0.00(+0.00%)
Oct 25, 2021	51.60	51.85	51.05	51.13	7,225,509	+0.27(+0.53%)
Oct 22, 2021	51.94	52.42	50.85	50.86	6,762,189	-0.75(-1.45%)
Oct 21, 2021	52.32	53.28	50.48	51.61	10,237,041	-0.55(-1.05%)
Oct 20, 2021	51.53	52.79	51.34	52.16	6,743,333	+0.61(+1.18%)
Oct 19, 2021	51.46	51.62	50.99	51.55	4,191,628	+0.21(+0.41%)
Oct 18, 2021	50.25	51.73	50.17	51.34	5,350,949	-0.01(-0.02%)
Oct 15, 2021	51.80	52.02	51.25	51.35	4,923,515	+0.19(+0.37%)
Oct 14, 2021	50.02	51.19	49.77	51.16	7,384,583	+1.59(+3.22%)
Oct 13, 2021	50.45	50.56	49.34	49.57	8,887,704	-0.72(-1.44%)
Oct 12, 2021	50.53	50.84	50.08	50.29	6,250,218	-0.43(-0.84%)
Oct 11, 2021	51.60	52.07	50.70	50.72	4,752,180	-0.42(-0.82%)
Oct 08, 2021	51.22	51.64	50.86	51.13	4,891,392	+0.17(+0.34%)
Oct 07, 2021	50.42	51.80	50.33	50.96	8,307,867	+1.18(+2.36%)
Oct 06, 2021	50.83	51.01	49.03	49.78	9,986,668	-1.69(-3.28%)
Oct 05, 2021	50.74	51.77	50.60	51.47	6,482,928	+0.75(+1.48%)
Oct 04, 2021	51.02	51.39	50.24	50.72	6,490,528	-0.30(-0.58%)
Oct 01, 2021	50.23	51.40	49.86	51.02	7,951,333	+0.89(+1.77%)
Sep 30, 2021	51.32	51.53	50.12	50.13	5,677,246	-1.10(-2.14%)
Sep 29, 2021	51.79	51.91	51.19	51.23	5,261,503	-0.56(-1.08%)
Sep 28, 2021	52.39	52.82	51.53	51.79	7,671,296	-0.20(-0.39%)
Sep 27, 2021	49.54	52.59	49.54	51.99	14,207,318	+2.51(+5.07%)
Sep 24, 2021	49.82	49.94	49.42	49.48	9,145,116	-0.54(-1.08%)
Sep 23, 2021	49.44	50.55	49.30	50.02	8,971,092	+0.98(+2.01%)
Sep 22, 2021	49.00	49.63	49.00	49.03	7,834,407	+0.67(+1.39%)
Sep 21, 2021	49.29	49.52	48.09	48.36	7,067,906	-0.57(-1.16%)
Sep 20, 2021	49.00	49.63	48.17	48.93	8,824,604	-1.37(-2.72%)
Sep 17, 2021	51.21	51.53	50.05	50.30	11,051,652	-1.50(-2.89%)
Sep 16, 2021	52.38	52.54	51.45	51.80	5,339,777	-0.64(-1.21%)
Sep 15, 2021	52.04	52.84	51.97	52.43	5,933,824	+0.48(+0.92%)
Sep 14, 2021	53.34	53.39	51.84	51.95	5,158,431	-0.93(-1.76%)
Sep 13, 2021	53.36	53.64	52.44	52.88	5,224,766	+0.27(+0.51%)
Sep 10, 2021	53.00	53.51	52.55	52.61	4,705,334	+0.11(+0.22%)
Sep 09, 2021	52.48	53.29	52.32	52.50	5,096,802	-0.36(-0.68%)
Sep 08, 2021	53.85	54.10	52.70	52.86	5,314,762	-1.03(-1.91%)
Sep 07, 2021	53.98	54.26	53.69	53.89	2,887,315	-0.22(-0.40%)
Sep 03, 2021	54.39	54.72	53.71	54.10	4,237,408	-0.44(-0.80%)
Sep 02, 2021	54.66	55.18	54.37	54.54	3,920,561	+0.07(+0.13%)
Sep 01, 2021	54.72	54.87	53.83	54.47	4,534,355	-0.31(-0.57%)
Aug 31, 2021	55.48	55.64	54.62	54.78	6,256,810	-0.94(-1.69%)
Aug 30, 2021	56.61	56.90	55.70	55.72	4,506,712	-0.61(-1.08%)
Aug 27, 2021	55.31	56.74	55.25	56.33	6,207,617	+1.49(+2.72%)
Aug 26, 2021	55.01	55.63	54.69	54.84	4,199,455	-0.19(-0.34%)
Aug 25, 2021	54.54	55.30	54.13	55.03	3,768,381	+0.53(+0.96%)
Aug 24, 2021	53.82	54.74	53.82	54.51	3,361,209	+1.03(+1.93%)
Aug 23, 2021	52.99	53.78	52.99	53.47	3,992,392	+1.01(+1.92%)
Aug 20, 2021	52.05	52.65	51.97	52.46	3,718,155	+0.29(+0.56%)
Aug 19, 2021	52.59	52.90	51.83	52.17	4,620,142	-1.15(-2.15%)
Aug 18, 2021	53.34	54.14	53.17	53.32	5,307,341	-0.37(-0.69%)
Aug 17, 2021	54.02	54.18	52.68	53.69	4,613,355	-0.87(-1.60%)
Aug 16, 2021	54.46	54.80	53.54	54.56	3,671,400	-0.32(-0.58%)
Aug 13, 2021	55.12	55.23	54.58	54.88	2,768,666	-0.28(-0.50%)
Aug 12, 2021	55.45	55.68	54.54	55.15	4,156,573	-0.20(-0.36%)
Aug 11, 2021	54.64	55.40	54.47	55.35	4,158,838	+0.96(+1.77%)
Aug 10, 2021	53.44	54.77	53.37	54.39	4,129,954	+1.12(+2.10%)
Aug 09, 2021	53.18	53.62	52.87	53.27	3,688,573	-0.16(-0.29%)
Aug 06, 2021	53.09	53.74	53.03	53.42	3,648,991	+0.86(+1.64%)
Aug 05, 2021	52.81	53.25	52.47	52.56	3,525,053	+0.01(+0.02%)
Aug 04, 2021	53.20	53.59	52.56	52.55	3,876,443	-1.07(-1.99%)
Aug 03, 2021	52.69	53.65	51.83	53.62	5,593,605	+0.87(+1.65%)
Aug 02, 2021	53.68	54.79	52.72	52.75	4,310,304	-0.81(-1.51%)
Jul 30, 2021	53.84	54.48	53.13	53.56	5,393,253	-0.38(-0.70%)
Jul 29, 2021	53.80	54.20	53.43	53.94	4,304,056	+0.63(+1.18%)
Jul 28, 2021	53.27	53.68	52.61	53.31	4,774,238	-0.07(-0.13%)
Jul 27, 2021	53.00	53.78	52.44	53.38	4,141,244	-0.05(-0.10%)
Jul 26, 2021	51.87	53.46	51.87	53.43	7,583,639	+1.64(+3.16%)
Jul 23, 2021	52.42	52.80	51.53	51.79	5,443,789	-0.32(-0.61%)
Jul 22, 2021	50.46	52.46	49.98	52.11	8,252,703	+0.65(+1.26%)
Jul 21, 2021	51.28	51.74	50.88	51.47	8,618,372	+0.96(+1.89%)
Jul 20, 2021	50.10	51.00	49.65	50.51	7,859,004	+0.72(+1.44%)
Jul 19, 2021	50.01	50.39	49.16	49.79	9,070,093	-1.91(-3.70%)
Jul 16, 2021	52.82	53.18	51.53	51.71	8,079,243	-1.64(-3.07%)
Jul 15, 2021	53.25	54.04	53.15	53.34	3,186,783	-0.35(-0.66%)
Jul 14, 2021	54.23	54.84	53.57	53.70	2,984,719	-0.33(-0.61%)
Jul 13, 2021	54.64	54.88	53.70	54.02	3,568,841	-0.45(-0.82%)
Jul 12, 2021	53.90	54.80	53.40	54.47	3,597,901	+0.12(+0.22%)
Jul 09, 2021	53.62	54.83	53.51	54.35	5,876,464	+1.44(+2.72%)
Jul 08, 2021	52.56	53.44	52.26	52.91	4,930,429	-0.72(-1.35%)
Jul 07, 2021	53.16	53.84	52.64	53.64	3,974,229	+0.28(+0.52%)
Jul 06, 2021	54.63	54.67	52.91	53.36	4,325,257	-1.36(-2.49%)
Jul 02, 2021	54.57	54.95	54.11	54.72	3,682,792	+0.01(+0.02%)
Jul 01, 2021	55.33	55.51	54.64	54.71	3,858,866	+0.19(+0.35%)
Jun 30, 2021	54.15	54.82	54.07	54.52	3,895,290	+0.26(+0.48%)
Jun 29, 2021	54.52	54.98	53.92	54.27	3,078,946	+0.07(+0.13%)
Jun 28, 2021	54.54	54.54	53.57	54.20	3,164,960	-0.34(-0.62%)
Jun 25, 2021	54.50	55.03	54.38	54.53	4,943,797	+0.16(+0.29%)
Jun 24, 2021	54.95	55.00	54.08	54.38	4,936,938	-0.03(-0.06%)
Jun 23, 2021	55.14	55.38	54.37	54.41	3,777,104	-0.30(-0.55%)
Jun 22, 2021	54.68	54.99	54.01	54.71	4,664,270	+0.34(+0.62%)
Jun 21, 2021	54.40	55.10	54.10	54.38	6,104,738	+0.97(+1.82%)
Jun 18, 2021	53.77	54.33	53.32	53.40	10,149,734	-1.34(-2.46%)
Jun 17, 2021	56.67	56.67	53.71	54.75	6,610,193	-1.77(-3.13%)
Jun 16, 2021	57.74	57.83	56.18	56.51	6,300,141	-1.40(-2.42%)
Jun 15, 2021	57.65	58.10	57.25	57.92	3,777,895	+0.22(+0.39%)
Jun 14, 2021	58.44	58.75	57.41	57.69	4,308,670	-0.90(-1.53%)
Jun 11, 2021	59.00	59.47	58.45	58.59	3,163,901	+0.01(+0.01%)
Jun 10, 2021	60.31	60.46	58.55	58.58	4,667,500	-0.73(-1.23%)
Jun 09, 2021	59.51	59.89	59.00	59.31	3,921,976	-0.47(-0.78%)
Jun 08, 2021	59.47	60.07	58.86	59.78	4,026,648	+0.12(+0.20%)
Jun 07, 2021	60.62	60.72	59.36	59.66	3,254,414	-0.97(-1.61%)
Jun 04, 2021	61.18	61.30	60.21	60.63	3,530,446	-0.21(-0.34%)
Jun 03, 2021	59.75	60.92	58.97	60.84	5,015,859	+1.43(+2.41%)
Jun 02, 2021	60.59	60.59	59.33	59.41	5,567,574	-1.26(-2.07%)
Jun 01, 2021	59.60	60.77	59.32	60.67	4,803,789	+1.71(+2.91%)
May 28, 2021	59.52	59.60	58.34	58.95	4,427,856	-0.21(-0.35%)
May 27, 2021	59.73	60.28	58.80	59.16	7,261,044	-0.18(-0.30%)
May 26, 2021	58.71	59.40	58.18	59.34	7,102,314	+0.45(+0.77%)
May 25, 2021	59.25	60.09	58.82	58.89	5,180,822	-0.44(-0.73%)
May 24, 2021	59.36	59.72	58.94	59.32	4,008,785	+0.61(+1.05%)
May 21, 2021	58.58	59.37	58.47	58.71	4,520,391	+0.49(+0.84%)
May 20, 2021	58.39	58.62	57.88	58.22	3,665,208	-0.25(-0.42%)
May 19, 2021	58.43	58.78	57.38	58.47	5,159,423	-0.84(-1.41%)
May 18, 2021	60.56	60.88	59.29	59.31	4,131,151	-1.18(-1.95%)
May 17, 2021	59.35	60.63	59.26	60.48	4,229,244	+0.92(+1.55%)
May 14, 2021	58.43	59.74	58.32	59.56	5,647,595	+1.49(+2.57%)
May 13, 2021	57.54	58.51	57.42	58.07	3,597,258	+0.41(+0.71%)
May 12, 2021	58.64	58.94	57.49	57.66	5,726,685	-0.83(-1.41%)
May 11, 2021	57.59	58.77	57.32	58.49	6,674,241	-0.14(-0.23%)
May 10, 2021	59.49	60.22	58.56	58.62	5,904,876	-0.26(-0.45%)
May 07, 2021	58.30	59.13	57.81	58.89	6,067,020	+0.00(+0.00%)
May 06, 2021	58.02	58.93	57.29	58.89	5,474,872	+0.83(+1.43%)
May 05, 2021	57.64	58.20	56.41	58.06	8,764,688	+1.58(+2.79%)
May 04, 2021	54.80	56.53	54.42	56.48	8,635,496	+1.42(+2.59%)
May 03, 2021	53.89	55.48	53.84	55.06	7,418,937	+1.75(+3.28%)
Apr 30, 2021	54.12	54.34	53.14	53.31	5,782,557	-1.33(-2.44%)
Apr 29, 2021	54.44	55.18	54.11	54.64	5,118,630	+0.64(+1.18%)
Apr 28, 2021	53.76	54.65	53.48	54.00	6,547,016	+0.56(+1.05%)
Apr 27, 2021	53.11	53.61	52.64	53.44	4,431,435	+0.38(+0.72%)
Apr 26, 2021	53.19	53.58	52.82	53.05	5,711,190	+0.08(+0.14%)
Apr 23, 2021	52.12	53.30	51.56	52.98	6,663,135	+1.01(+1.94%)
Apr 22, 2021	54.59	54.63	51.79	51.97	14,096,697	-3.32(-6.00%)
Apr 21, 2021	53.28	55.46	53.21	55.29	5,020,939	+2.00(+3.75%)
Apr 20, 2021	54.59	54.63	53.12	53.29	5,313,733	-1.77(-3.21%)
Apr 19, 2021	55.27	55.48	54.54	55.06	3,008,076	-0.11(-0.20%)
Apr 16, 2021	55.67	55.88	54.81	55.17	4,336,419	+0.09(+0.17%)
Apr 15, 2021	55.34	55.37	54.42	55.08	3,086,517	+0.28(+0.51%)
Apr 14, 2021	54.24	55.25	54.04	54.79	4,964,417	+0.79(+1.47%)
Apr 13, 2021	54.24	54.32	53.27	54.00	5,242,632	-0.41(-0.75%)
Apr 12, 2021	54.25	54.72	53.99	54.41	3,685,622	+0.55(+1.03%)
Apr 09, 2021	53.90	54.21	53.34	53.86	4,362,329	-0.04(-0.08%)
Apr 08, 2021	54.47	54.62	53.41	53.90	4,266,259	-0.68(-1.25%)
Apr 07, 2021	55.01	55.42	54.30	54.58	2,783,218	-0.52(-0.94%)
Apr 06, 2021	54.79	55.78	54.70	55.10	4,009,565	+0.01(+0.02%)
Apr 05, 2021	55.44	55.63	54.80	55.09	4,780,743	-0.01(-0.02%)
Apr 01, 2021	54.55	55.20	54.15	55.10	4,336,536	+0.56(+1.03%)
Mar 31, 2021	54.82	55.41	54.17	54.54	4,271,419	-0.57(-1.04%)
Mar 30, 2021	54.35	55.26	54.15	55.11	3,054,146	+0.61(+1.11%)
Mar 29, 2021	54.27	55.54	54.16	54.50	3,744,369	-0.08(-0.14%)
Mar 26, 2021	54.07	54.71	53.81	54.58	4,990,024	+0.64(+1.19%)
Mar 25, 2021	52.43	54.00	52.24	53.94	4,594,942	+1.02(+1.93%)
Mar 24, 2021	52.54	54.09	52.37	52.92	5,066,611	+1.10(+2.12%)
Mar 23, 2021	53.46	53.47	51.52	51.82	6,473,850	-2.35(-4.35%)
Mar 22, 2021	54.42	54.42	53.22	54.17	5,429,394	-0.34(-0.63%)
Mar 19, 2021	55.20	55.27	53.45	54.51	7,556,845	-0.69(-1.25%)
Mar 18, 2021	56.35	57.38	55.13	55.20	4,931,261	-1.10(-1.95%)
Mar 17, 2021	54.15	56.51	53.89	56.30	6,022,698	+2.41(+4.48%)
Mar 16, 2021	53.47	54.44	52.76	53.89	7,571,983	+0.24(+0.45%)
Mar 15, 2021	54.65	54.84	53.27	53.65	6,284,654	-1.23(-2.24%)
Mar 12, 2021	55.17	55.49	54.49	54.88	3,154,772	+0.02(+0.03%)
Mar 11, 2021	54.87	55.67	54.78	54.86	4,279,988	+0.20(+0.36%)
Mar 10, 2021	53.41	54.98	53.20	54.67	4,968,575	+1.56(+2.94%)
Mar 09, 2021	54.31	54.34	52.81	53.11	6,827,029	-1.01(-1.86%)
Mar 08, 2021	53.88	54.82	53.32	54.11	5,200,004	+0.45(+0.84%)
Mar 05, 2021	52.99	53.77	51.82	53.66	4,553,193	+1.46(+2.79%)
Mar 04, 2021	52.93	53.41	51.25	52.20	7,072,065	-0.90(-1.69%)
Mar 03, 2021	53.31	54.07	52.89	53.10	6,318,065	-0.41(-0.77%)
Mar 02, 2021	53.06	54.62	52.71	53.51	8,575,856	+1.02(+1.93%)

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.