Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	46.68	46.91	45.93	46.35	8,909,718	-0.68(-1.45%)
May 30, 2023	47.06	47.26	46.46	47.03	5,496,909	-0.13(-0.28%)
May 26, 2023	47.53	47.59	47.08	47.16	3,749,758	-0.03(-0.06%)
May 25, 2023	47.78	47.89	46.81	47.19	5,003,716	-0.89(-1.85%)
May 24, 2023	48.82	48.82	47.96	48.08	3,375,634	-0.60(-1.23%)
May 23, 2023	48.50	49.02	48.20	48.68	3,854,598	+0.18(+0.37%)
May 22, 2023	48.74	48.92	48.29	48.50	3,712,634	-0.17(-0.35%)
May 19, 2023	48.95	49.04	48.35	48.67	3,999,757	+0.07(+0.15%)
May 18, 2023	48.00	48.72	47.64	48.60	4,751,221	+0.37(+0.76%)
May 17, 2023	48.08	48.57	47.87	48.23	5,099,215	+0.39(+0.82%)
May 16, 2023	48.73	48.81	47.76	47.84	4,921,724	-1.12(-2.30%)
May 15, 2023	49.30	49.34	48.48	48.96	4,028,996	-0.05(-0.10%)
May 12, 2023	49.23	49.41	48.77	49.01	3,480,163	-0.03(-0.06%)
May 11, 2023	49.66	49.66	48.66	49.04	5,869,997	-1.04(-2.08%)
May 10, 2023	50.85	51.13	49.52	50.08	4,150,063	-0.21(-0.41%)
May 09, 2023	50.49	50.54	50.10	50.28	3,506,543	-0.45(-0.89%)
May 08, 2023	50.99	51.45	50.60	50.73	2,908,869	-0.24(-0.48%)
May 05, 2023	50.84	51.14	50.43	50.98	4,424,554	+0.98(+1.97%)
May 04, 2023	49.56	50.04	48.97	49.99	4,162,271	+0.34(+0.68%)
May 03, 2023	50.36	50.75	49.57	49.66	3,568,050	-0.73(-1.45%)
May 02, 2023	50.12	50.49	49.26	50.39	4,489,259	-0.31(-0.61%)
May 01, 2023	51.02	51.17	50.43	50.70	4,283,031	-0.27(-0.53%)
Apr 28, 2023	49.88	51.45	49.81	50.97	6,419,529	+0.84(+1.68%)
Apr 27, 2023	49.32	50.14	49.05	50.12	4,174,130	+0.86(+1.75%)
Apr 26, 2023	48.97	49.80	48.92	49.26	6,412,270	+0.07(+0.15%)
Apr 25, 2023	51.02	51.53	49.19	49.19	8,931,969	-2.71(-5.22%)
Apr 24, 2023	51.66	51.90	51.32	51.89	5,377,999	+0.49(+0.95%)
Apr 21, 2023	51.87	51.98	51.25	51.41	4,461,097	-0.78(-1.49%)
Apr 20, 2023	52.28	52.62	51.87	52.19	3,559,014	-0.69(-1.31%)
Apr 19, 2023	52.84	53.02	52.32	52.88	4,085,919	-0.32(-0.60%)
Apr 18, 2023	53.41	53.63	52.83	53.20	3,580,645	-0.11(-0.21%)
Apr 17, 2023	53.10	53.35	52.85	53.31	3,067,973	+0.37(+0.71%)
Apr 14, 2023	53.45	53.81	52.70	52.93	3,623,701	-0.39(-0.74%)
Apr 13, 2023	53.05	53.55	52.54	53.33	5,493,828	+0.03(+0.05%)
Apr 12, 2023	53.82	54.10	53.21	53.30	4,994,763	+0.66(+1.25%)
Apr 11, 2023	52.52	53.16	52.47	52.64	4,708,192	+0.36(+0.68%)
Apr 10, 2023	51.53	52.29	51.50	52.29	4,319,026	+1.08(+2.10%)
Apr 06, 2023	50.95	51.59	50.79	51.21	5,360,386	+0.02(+0.04%)
Apr 05, 2023	50.26	51.23	50.08	51.19	4,226,559	+0.36(+0.70%)
Apr 04, 2023	51.61	51.79	50.59	50.84	5,352,332	-1.00(-1.93%)
Apr 03, 2023	51.74	52.57	51.54	51.84	7,032,602	+0.48(+0.93%)
Mar 31, 2023	50.75	51.43	50.55	51.36	4,707,923	+0.77(+1.52%)
Mar 30, 2023	50.83	50.87	50.20	50.59	3,889,169	+0.37(+0.75%)
Mar 29, 2023	50.37	50.45	49.81	50.22	3,960,384	+0.65(+1.30%)
Mar 28, 2023	48.88	49.62	48.83	49.57	3,291,284	+0.85(+1.75%)
Mar 27, 2023	48.95	49.37	48.63	48.72	4,613,462	+0.21(+0.42%)
Mar 24, 2023	47.64	48.65	47.27	48.51	4,631,057	+0.12(+0.25%)
Mar 23, 2023	48.23	49.60	47.93	48.39	5,103,130	+0.25(+0.53%)
Mar 22, 2023	48.78	49.34	48.10	48.14	4,828,486	-0.64(-1.31%)
Mar 21, 2023	49.11	49.27	48.32	48.77	4,565,271	+0.75(+1.56%)
Mar 20, 2023	47.47	48.17	47.42	48.03	5,767,535	+1.16(+2.48%)
Mar 17, 2023	47.50	47.63	46.56	46.86	12,415,400	-0.83(-1.75%)
Mar 16, 2023	46.47	47.76	46.10	47.70	7,318,880	+0.40(+0.85%)
Mar 15, 2023	47.81	47.81	46.54	47.29	8,545,176	-1.70(-3.46%)
Mar 14, 2023	49.91	50.35	48.34	48.99	9,019,509	-0.10(-0.21%)
Mar 13, 2023	49.61	49.88	48.71	49.09	9,052,513	-1.39(-2.75%)
Mar 10, 2023	51.68	51.70	49.95	50.48	5,762,613	-1.14(-2.21%)
Mar 09, 2023	52.78	53.09	51.49	51.62	4,873,597	-1.09(-2.06%)
Mar 08, 2023	52.66	53.28	52.55	52.71	4,517,820	+0.43(+0.82%)
Mar 07, 2023	53.29	53.59	52.04	52.28	5,869,604	-1.23(-2.29%)
Mar 06, 2023	54.35	54.57	53.19	53.51	5,167,268	-1.13(-2.07%)
Mar 03, 2023	54.86	55.04	54.15	54.64	3,696,944	-0.11(-0.21%)
Mar 02, 2023	54.12	54.95	53.73	54.75	4,368,542	+0.39(+0.72%)

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.