Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	38.28	38.38	37.53	37.55	4,706,004	-0.77(-2.02%)
Aug 28, 2020	37.79	38.46	37.43	38.33	4,533,119	+0.49(+1.30%)
Aug 27, 2020	38.26	38.48	37.55	37.84	4,514,487	-0.15(-0.39%)
Aug 26, 2020	37.44	38.25	37.11	37.98	4,792,982	+0.61(+1.65%)
Aug 25, 2020	38.04	38.25	37.27	37.37	5,109,380	-0.43(-1.15%)
Aug 24, 2020	36.31	37.83	36.08	37.80	5,622,565	+2.07(+5.80%)
Aug 21, 2020	35.66	35.96	35.45	35.73	3,064,140	-0.08(-0.23%)
Aug 20, 2020	36.08	36.18	35.68	35.81	4,054,709	-0.78(-2.13%)
Aug 19, 2020	36.63	36.97	36.27	36.59	4,209,343	-0.06(-0.16%)
Aug 18, 2020	36.40	36.91	36.32	36.65	2,985,518	+0.20(+0.56%)
Aug 17, 2020	36.97	37.25	36.24	36.44	3,973,899	-0.34(-0.91%)
Aug 14, 2020	36.02	37.00	35.93	36.78	2,438,038	+0.36(+0.99%)
Aug 13, 2020	35.95	36.78	35.83	36.42	3,375,807	+0.12(+0.34%)
Aug 12, 2020	37.07	37.20	36.01	36.30	3,144,501	-0.18(-0.49%)
Aug 11, 2020	37.33	37.76	36.34	36.48	5,335,939	-0.25(-0.67%)
Aug 10, 2020	35.09	36.80	35.09	36.72	5,179,978	+1.78(+5.09%)
Aug 07, 2020	34.08	34.97	33.97	34.94	3,554,456	+0.48(+1.38%)
Aug 06, 2020	34.17	34.69	33.65	34.47	4,544,317	+0.05(+0.14%)
Aug 05, 2020	34.34	34.82	34.22	34.42	4,425,755	+0.55(+1.62%)
Aug 04, 2020	32.82	34.32	32.70	33.87	6,598,655	+1.01(+3.07%)
Aug 03, 2020	33.79	33.80	32.85	32.86	6,198,759	-0.80(-2.36%)
Jul 31, 2020	34.01	34.36	33.27	33.66	9,105,069	-0.55(-1.61%)
Jul 30, 2020	34.97	35.11	33.89	34.21	5,024,476	-1.47(-4.11%)
Jul 29, 2020	35.08	35.77	35.03	35.67	3,888,296	+0.74(+2.11%)
Jul 28, 2020	35.85	36.08	34.91	34.93	4,142,551	-1.13(-3.14%)
Jul 27, 2020	35.09	36.46	34.78	36.07	5,775,041	+1.14(+3.26%)
Jul 24, 2020	35.10	35.64	34.67	34.93	3,659,863	-0.17(-0.49%)
Jul 23, 2020	35.25	35.41	34.33	35.10	8,019,592	-1.25(-3.43%)
Jul 22, 2020	35.20	36.48	35.15	36.34	7,066,997	+1.07(+3.02%)
Jul 21, 2020	34.84	35.60	34.80	35.28	4,147,960	+0.61(+1.75%)
Jul 20, 2020	35.52	35.80	34.52	34.67	4,367,281	-1.12(-3.14%)
Jul 17, 2020	36.12	36.19	35.21	35.80	5,626,984	-0.13(-0.37%)
Jul 16, 2020	35.40	36.28	35.11	35.93	5,196,971	+0.41(+1.15%)
Jul 15, 2020	35.78	36.15	34.88	35.52	4,620,868	+0.73(+2.10%)
Jul 14, 2020	33.87	34.98	33.80	34.79	5,307,613	+0.98(+2.91%)
Jul 13, 2020	33.69	34.30	33.20	33.80	3,767,938	+0.39(+1.18%)
Jul 10, 2020	32.33	33.46	32.31	33.41	3,669,501	+1.08(+3.35%)
Jul 09, 2020	33.11	33.21	32.11	32.33	4,479,098	-0.75(-2.26%)
Jul 08, 2020	34.01	34.25	32.49	33.07	5,885,750	-1.10(-3.21%)
Jul 07, 2020	34.21	34.48	33.75	34.17	5,533,802	-0.62(-1.79%)
Jul 06, 2020	34.94	35.07	34.07	34.80	5,705,572	+0.70(+2.07%)
Jul 02, 2020	34.15	34.63	33.53	34.09	4,901,331	+0.69(+2.06%)
Jul 01, 2020	33.40	33.85	33.06	33.40	4,909,086	-0.01(-0.02%)
Jun 30, 2020	33.27	33.57	32.59	33.41	5,899,233	-0.18(-0.54%)
Jun 29, 2020	33.08	33.76	32.94	33.59	9,463,132	+0.97(+2.96%)
Jun 26, 2020	32.43	32.79	31.75	32.62	10,167,196	-0.15(-0.45%)
Jun 25, 2020	31.15	32.81	30.89	32.77	7,298,459	+1.25(+3.98%)
Jun 24, 2020	33.28	33.38	31.41	31.52	9,400,769	-2.38(-7.01%)
Jun 23, 2020	34.82	34.82	33.88	33.89	4,395,463	-0.32(-0.93%)
Jun 22, 2020	33.98	34.53	33.34	34.21	4,044,711	+0.07(+0.22%)
Jun 19, 2020	34.94	35.25	33.99	34.14	9,143,132	+0.06(+0.17%)
Jun 18, 2020	33.32	34.42	33.10	34.08	5,009,675	+0.34(+1.00%)
Jun 17, 2020	35.00	35.08	33.63	33.75	4,300,284	-0.89(-2.56%)
Jun 16, 2020	36.20	36.48	33.97	34.63	6,824,519	+0.22(+0.64%)
Jun 15, 2020	32.36	34.80	32.20	34.41	6,912,708	+0.61(+1.82%)
Jun 12, 2020	34.28	34.36	32.77	33.80	6,142,554	+1.61(+5.02%)
Jun 11, 2020	33.79	34.46	31.93	32.18	11,253,296	-3.54(-9.91%)
Jun 10, 2020	36.39	36.48	35.57	35.72	5,204,992	-0.68(-1.87%)
Jun 09, 2020	36.45	36.74	36.00	36.40	6,752,027	-1.22(-3.25%)
Jun 08, 2020	36.13	37.65	36.13	37.62	6,986,786	+1.58(+4.39%)
Jun 05, 2020	36.65	37.48	35.93	36.04	9,340,894	+1.03(+2.95%)
Jun 04, 2020	34.02	35.05	33.87	35.01	4,758,685	+0.89(+2.59%)
Jun 03, 2020	34.01	34.67	33.98	34.12	6,293,160	+0.84(+2.54%)
Jun 02, 2020	32.13	33.80	32.04	33.28	7,421,244	+1.63(+5.15%)

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.