Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	54.07	54.29	53.09	53.26	5,788,294	-1.33(-2.44%)
Apr 29, 2021	54.38	55.12	54.05	54.59	5,123,709	+0.64(+1.18%)
Apr 28, 2021	53.71	54.59	53.43	53.95	6,553,512	+0.56(+1.05%)
Apr 27, 2021	53.06	53.56	52.59	53.39	4,435,832	+0.38(+0.72%)
Apr 26, 2021	53.14	53.53	52.77	53.00	5,716,856	+0.08(+0.14%)
Apr 23, 2021	52.06	53.25	51.51	52.92	6,669,746	+1.01(+1.94%)
Apr 22, 2021	54.54	54.58	51.74	51.92	14,110,683	-3.31(-6.00%)
Apr 21, 2021	53.22	55.40	53.16	55.23	5,025,920	+1.99(+3.75%)
Apr 20, 2021	54.54	54.58	53.07	53.24	5,319,005	-1.76(-3.21%)
Apr 19, 2021	55.22	55.42	54.48	55.00	3,011,060	-0.11(-0.20%)
Apr 16, 2021	55.62	55.82	54.76	55.11	4,340,722	+0.09(+0.17%)
Apr 15, 2021	55.29	55.32	54.37	55.02	3,089,579	+0.28(+0.51%)
Apr 14, 2021	54.19	55.20	53.99	54.74	4,969,342	+0.79(+1.47%)
Apr 13, 2021	54.19	54.26	53.21	53.95	5,247,834	-0.41(-0.75%)
Apr 12, 2021	54.19	54.66	53.94	54.36	3,689,279	+0.55(+1.03%)
Apr 09, 2021	53.85	54.16	53.29	53.80	4,366,657	-0.04(-0.08%)
Apr 08, 2021	54.42	54.56	53.36	53.85	4,270,492	-0.68(-1.25%)
Apr 07, 2021	54.95	55.36	54.25	54.53	2,785,980	-0.52(-0.94%)
Apr 06, 2021	54.74	55.72	54.65	55.05	4,013,543	+0.01(+0.02%)
Apr 05, 2021	55.39	55.58	54.75	55.04	4,785,486	-0.01(-0.02%)
Apr 01, 2021	54.49	55.15	54.09	55.05	4,340,839	+0.56(+1.03%)
Mar 31, 2021	54.77	55.35	54.12	54.48	4,275,656	-0.57(-1.04%)
Mar 30, 2021	54.30	55.21	54.09	55.06	3,057,176	+0.60(+1.11%)
Mar 29, 2021	54.21	55.49	54.11	54.45	3,748,084	-0.08(-0.14%)
Mar 26, 2021	54.02	54.65	53.76	54.53	4,994,975	+0.64(+1.19%)
Mar 25, 2021	52.38	53.95	52.19	53.89	4,599,501	+1.02(+1.93%)
Mar 24, 2021	52.49	54.04	52.32	52.87	5,071,638	+1.10(+2.12%)
Mar 23, 2021	53.40	53.42	51.47	51.77	6,480,273	-2.35(-4.35%)
Mar 22, 2021	54.37	54.37	53.17	54.12	5,434,781	-0.34(-0.63%)
Mar 19, 2021	55.15	55.22	53.39	54.46	7,564,342	-0.69(-1.25%)
Mar 18, 2021	56.29	57.32	55.07	55.15	4,936,153	-1.10(-1.95%)
Mar 17, 2021	54.09	56.45	53.84	56.25	6,028,673	+2.41(+4.48%)
Mar 16, 2021	53.42	54.39	52.71	53.84	7,579,495	+0.24(+0.45%)
Mar 15, 2021	54.60	54.78	53.21	53.60	6,290,890	-1.23(-2.24%)
Mar 12, 2021	55.11	55.43	54.43	54.83	3,157,902	+0.02(+0.03%)
Mar 11, 2021	54.82	55.62	54.72	54.81	4,284,234	+0.20(+0.36%)
Mar 10, 2021	53.36	54.93	53.15	54.61	4,973,505	+1.56(+2.94%)
Mar 09, 2021	54.25	54.29	52.75	53.05	6,833,802	-1.01(-1.86%)
Mar 08, 2021	53.83	54.77	53.27	54.06	5,205,163	+0.45(+0.84%)
Mar 05, 2021	52.93	53.72	51.77	53.61	4,557,711	+1.46(+2.79%)
Mar 04, 2021	52.88	53.36	51.20	52.15	7,079,081	-0.89(-1.69%)
Mar 03, 2021	53.26	54.02	52.84	53.04	6,324,333	-0.41(-0.77%)
Mar 02, 2021	53.01	54.57	52.66	53.45	8,584,364	+1.01(+1.93%)
Mar 01, 2021	52.11	53.06	51.61	52.44	4,792,546	+1.90(+3.76%)
Feb 26, 2021	51.85	52.02	50.10	50.54	7,510,242	-1.74(-3.33%)
Feb 25, 2021	53.24	53.55	52.09	52.28	3,823,746	-1.40(-2.60%)
Feb 24, 2021	52.25	53.92	52.20	53.67	5,538,223	+1.32(+2.53%)
Feb 23, 2021	52.87	53.07	51.84	52.35	4,921,098	-0.30(-0.58%)
Feb 22, 2021	51.09	52.72	50.73	52.66	6,729,996	+1.76(+3.46%)
Feb 19, 2021	48.67	51.01	48.67	50.89	4,790,384	+2.39(+4.92%)
Feb 18, 2021	49.13	49.44	48.12	48.51	3,691,569	-0.83(-1.67%)
Feb 17, 2021	49.37	49.65	48.55	49.33	3,889,244	-0.18(-0.36%)
Feb 16, 2021	49.64	50.02	49.33	49.51	4,832,633	+0.51(+1.03%)
Feb 12, 2021	48.51	49.11	48.41	49.01	2,343,516	+0.40(+0.83%)
Feb 11, 2021	48.72	48.83	47.78	48.60	2,760,534	+0.00(+0.00%)
Feb 10, 2021	48.04	49.20	47.60	48.60	4,095,769	+0.90(+1.89%)
Feb 09, 2021	48.46	48.48	47.51	47.70	4,994,166	-0.63(-1.31%)
Feb 08, 2021	48.67	49.10	48.21	48.33	3,017,709	+0.09(+0.19%)
Feb 05, 2021	47.82	48.74	47.56	48.24	4,428,948	+0.76(+1.60%)
Feb 04, 2021	46.75	47.51	46.20	47.48	5,116,836	+0.83(+1.79%)
Feb 03, 2021	45.77	46.69	45.54	46.65	4,727,602	+0.62(+1.36%)
Feb 02, 2021	45.14	46.24	44.56	46.02	6,204,499	+1.57(+3.53%)

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.