Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	33.50	33.63	33.06	33.34	5,248,650	+0.20(+0.61%)
Aug 29, 2019	33.11	33.63	33.02	33.14	4,214,603	+0.43(+1.31%)
Aug 28, 2019	31.66	32.80	31.36	32.71	6,033,891	+1.04(+3.28%)
Aug 27, 2019	31.69	32.10	31.48	31.67	5,398,830	+0.27(+0.86%)
Aug 26, 2019	31.75	31.81	31.24	31.40	4,425,487	+0.08(+0.27%)
Aug 23, 2019	32.31	32.33	31.11	31.32	8,733,029	-1.03(-3.19%)
Aug 22, 2019	33.33	33.77	32.33	32.35	7,895,373	-0.95(-2.84%)
Aug 21, 2019	33.73	34.03	33.26	33.29	5,716,701	+0.09(+0.28%)
Aug 20, 2019	34.81	34.81	33.13	33.20	7,764,400	-1.88(-5.35%)
Aug 19, 2019	34.89	35.28	34.73	35.08	4,699,788	+0.84(+2.45%)
Aug 16, 2019	33.30	34.47	32.90	34.24	5,961,369	+0.87(+2.60%)
Aug 15, 2019	34.09	34.13	33.05	33.37	4,542,611	-0.54(-1.59%)
Aug 14, 2019	35.23	35.50	33.85	33.91	8,031,134	-2.13(-5.91%)
Aug 13, 2019	35.22	36.74	35.06	36.04	7,036,319	+0.89(+2.54%)
Aug 12, 2019	35.69	36.00	35.02	35.15	5,229,176	-0.73(-2.04%)
Aug 09, 2019	35.71	36.15	35.46	35.88	5,814,090	-0.12(-0.32%)
Aug 08, 2019	34.77	36.02	34.76	35.99	5,944,244	+1.46(+4.23%)
Aug 07, 2019	33.93	34.62	33.78	34.53	5,836,677	+0.35(+1.04%)
Aug 06, 2019	34.70	34.96	33.64	34.18	6,112,347	-0.26(-0.76%)
Aug 05, 2019	34.66	34.72	33.90	34.44	6,689,601	-0.64(-1.82%)
Aug 02, 2019	35.92	36.54	34.90	35.08	6,949,818	-0.96(-2.67%)
Aug 01, 2019	37.04	37.39	35.99	36.04	7,543,538	-1.22(-3.28%)
Jul 31, 2019	37.30	38.03	36.89	37.26	6,744,565	+0.03(+0.08%)
Jul 30, 2019	36.76	37.26	36.76	37.23	5,452,214	+0.27(+0.73%)
Jul 29, 2019	37.33	37.60	36.91	36.96	5,485,396	-0.82(-2.16%)
Jul 26, 2019	38.67	38.70	37.63	37.78	6,585,324	-1.28(-3.27%)
Jul 25, 2019	39.73	40.00	38.70	39.06	5,530,323	-1.55(-3.83%)
Jul 24, 2019	40.39	40.76	40.03	40.61	4,571,110	+0.13(+0.32%)
Jul 23, 2019	39.23	40.70	39.20	40.48	5,703,580	+1.34(+3.42%)
Jul 22, 2019	39.62	39.67	38.93	39.14	3,659,065	-0.49(-1.24%)
Jul 19, 2019	39.83	39.87	39.62	39.63	4,187,647	-0.18(-0.44%)
Jul 18, 2019	39.53	40.04	39.45	39.81	4,760,996	+0.12(+0.29%)
Jul 17, 2019	40.13	40.23	39.41	39.70	5,742,423	-0.55(-1.38%)
Jul 16, 2019	39.20	40.50	39.20	40.25	7,813,949	+1.07(+2.73%)
Jul 15, 2019	38.29	39.20	38.20	39.18	6,400,535	+0.94(+2.45%)
Jul 12, 2019	37.28	38.50	36.99	38.24	5,626,513	+1.48(+4.04%)
Jul 11, 2019	36.72	36.97	36.29	36.76	5,462,352	+0.18(+0.48%)
Jul 10, 2019	37.19	37.25	36.56	36.58	4,559,092	-0.25(-0.67%)
Jul 09, 2019	37.16	37.26	36.54	36.83	6,457,191	-0.50(-1.34%)
Jul 08, 2019	37.96	38.08	37.22	37.33	7,715,656	-0.61(-1.60%)
Jul 05, 2019	37.70	37.98	37.66	37.93	3,288,632	-0.02(-0.04%)
Jul 03, 2019	38.05	38.20	37.85	37.95	3,222,857	-0.05(-0.14%)
Jul 02, 2019	38.46	38.51	37.51	38.00	6,143,609	-0.58(-1.52%)
Jul 01, 2019	38.46	38.62	38.10	38.59	6,056,825	+0.65(+1.72%)
Jun 28, 2019	39.26	39.39	37.76	37.93	8,458,879	-1.23(-3.14%)
Jun 27, 2019	38.93	39.34	38.87	39.16	5,326,035	+0.35(+0.91%)
Jun 26, 2019	38.35	39.40	38.32	38.81	6,816,702	+0.58(+1.53%)
Jun 25, 2019	38.07	38.64	37.73	38.23	5,206,407	+0.08(+0.22%)
Jun 24, 2019	37.32	38.23	37.17	38.14	5,982,613	+0.94(+2.52%)
Jun 21, 2019	37.56	37.90	37.16	37.20	12,321,030	-0.44(-1.16%)
Jun 20, 2019	37.77	38.15	37.40	37.64	5,496,429	+0.33(+0.89%)
Jun 19, 2019	38.43	38.65	37.18	37.31	7,024,876	-0.85(-2.24%)
Jun 18, 2019	38.27	38.90	38.00	38.16	6,518,037	+0.20(+0.53%)
Jun 17, 2019	38.51	38.72	37.73	37.96	7,522,021	-1.38(-3.52%)
Jun 14, 2019	40.49	40.53	39.23	39.35	5,094,852	-1.33(-3.27%)
Jun 13, 2019	40.53	40.73	40.03	40.68	5,433,303	+0.30(+0.74%)
Jun 12, 2019	40.05	40.50	39.76	40.38	4,034,750	+0.35(+0.86%)
Jun 11, 2019	40.00	40.13	39.66	40.03	6,687,181	+0.32(+0.81%)
Jun 10, 2019	39.79	40.08	39.68	39.71	7,064,193	+0.25(+0.62%)
Jun 07, 2019	39.33	39.76	39.13	39.46	7,007,794	+0.18(+0.47%)
Jun 06, 2019	38.68	39.47	38.58	39.28	8,095,912	+0.55(+1.43%)
Jun 05, 2019	38.84	38.90	37.73	38.73	8,336,829	+0.32(+0.82%)
Jun 04, 2019	37.45	38.41	37.42	38.41	9,155,241	+1.52(+4.11%)

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.