Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	46.81	47.18	46.21	46.59	6,643,971	-0.35(-0.74%)
Aug 30, 2022	48.26	48.38	46.83	46.94	8,156,056	-1.36(-2.82%)
Aug 29, 2022	47.79	48.70	47.37	48.30	10,325,004	-0.80(-1.63%)
Aug 26, 2022	50.47	50.82	48.92	49.10	6,408,234	-1.17(-2.33%)
Aug 25, 2022	49.44	50.30	49.37	50.27	6,361,485	+1.37(+2.80%)
Aug 24, 2022	50.04	50.17	48.76	48.90	7,716,470	-1.24(-2.48%)
Aug 23, 2022	49.28	50.27	49.16	50.15	4,319,486	+1.09(+2.22%)
Aug 22, 2022	49.13	49.32	48.60	49.06	7,034,871	-0.97(-1.95%)
Aug 19, 2022	50.20	50.42	49.72	50.03	3,901,823	-0.48(-0.95%)
Aug 18, 2022	50.24	50.69	49.97	50.51	3,950,104	+0.50(+1.01%)
Aug 17, 2022	50.06	50.41	49.60	50.00	4,655,625	-0.59(-1.16%)
Aug 16, 2022	49.91	50.87	49.90	50.59	4,353,290	+0.69(+1.39%)
Aug 15, 2022	50.02	50.04	49.46	49.90	6,645,302	-0.53(-1.05%)
Aug 12, 2022	49.89	50.44	49.87	50.43	4,868,082	+0.60(+1.21%)
Aug 11, 2022	49.37	50.24	49.37	49.82	5,618,326	+1.10(+2.26%)
Aug 10, 2022	48.55	49.28	48.52	48.72	6,653,176	+1.19(+2.50%)
Aug 09, 2022	47.02	47.65	46.98	47.53	4,811,872	+0.51(+1.09%)
Aug 08, 2022	46.78	47.57	46.70	47.02	5,004,601	+0.59(+1.28%)
Aug 05, 2022	45.77	46.68	45.74	46.42	6,604,300	+0.45(+0.98%)
Aug 04, 2022	46.26	46.61	45.86	45.97	8,276,541	-0.45(-0.97%)
Aug 03, 2022	46.88	46.88	46.28	46.42	5,698,354	-0.05(-0.12%)
Aug 02, 2022	47.15	47.49	46.47	46.48	6,430,162	-0.82(-1.73%)
Aug 01, 2022	47.41	47.42	46.37	47.30	6,557,608	-0.68(-1.41%)
Jul 29, 2022	47.57	48.50	47.31	47.97	10,818,751	+0.82(+1.74%)
Jul 28, 2022	47.29	47.70	46.67	47.15	6,807,510	+0.05(+0.11%)
Jul 27, 2022	46.38	47.32	46.17	47.10	4,818,222	+0.85(+1.83%)
Jul 26, 2022	46.14	46.70	45.94	46.25	4,581,634	-0.25(-0.54%)
Jul 25, 2022	46.14	46.86	46.01	46.51	6,579,885	+0.66(+1.44%)
Jul 22, 2022	46.43	46.71	45.48	45.85	5,628,632	-0.50(-1.07%)
Jul 21, 2022	45.59	46.38	45.04	46.34	11,156,833	-1.04(-2.19%)
Jul 20, 2022	47.29	47.49	46.71	47.38	6,628,700	+0.09(+0.19%)
Jul 19, 2022	46.12	47.61	46.05	47.29	7,759,748	+1.79(+3.92%)
Jul 18, 2022	45.46	46.03	45.26	45.50	5,367,064	+0.83(+1.86%)
Jul 15, 2022	44.84	45.30	44.33	44.67	5,335,021	+0.59(+1.33%)
Jul 14, 2022	43.94	44.24	43.52	44.09	5,511,855	-0.69(-1.55%)
Jul 13, 2022	45.08	45.27	44.21	44.78	6,733,327	-0.68(-1.49%)
Jul 12, 2022	45.88	46.49	45.31	45.46	6,730,171	-0.53(-1.16%)
Jul 11, 2022	45.75	46.30	45.54	45.99	4,347,382	-0.33(-0.72%)
Jul 08, 2022	47.27	47.68	46.26	46.32	4,688,152	-0.81(-1.72%)
Jul 07, 2022	47.01	47.61	46.65	47.14	6,108,775	+0.99(+2.15%)
Jul 06, 2022	45.64	46.21	45.11	46.14	6,274,144	+0.41(+0.89%)
Jul 05, 2022	45.77	45.82	44.50	45.74	6,534,275	-0.87(-1.86%)
Jul 01, 2022	45.90	46.92	44.99	46.60	5,835,306	+0.07(+0.15%)
Jun 30, 2022	46.13	47.01	45.85	46.53	6,486,002	-0.33(-0.71%)
Jun 29, 2022	47.52	47.79	46.23	46.87	4,871,090	-0.50(-1.05%)
Jun 28, 2022	47.61	48.82	47.19	47.36	5,733,722	+0.28(+0.59%)
Jun 27, 2022	47.70	48.06	46.86	47.08	8,328,149	-0.83(-1.73%)
Jun 24, 2022	46.44	48.51	46.15	47.91	10,102,993	+1.88(+4.07%)
Jun 23, 2022	47.11	47.47	45.46	46.04	10,716,325	-1.15(-2.45%)
Jun 22, 2022	47.15	47.60	46.50	47.19	11,519,970	-2.35(-4.75%)
Jun 21, 2022	50.80	51.11	49.51	49.54	7,088,594	+0.16(+0.33%)
Jun 17, 2022	49.73	50.45	48.66	49.38	14,135,130	-0.59(-1.17%)
Jun 16, 2022	50.19	50.46	49.27	49.97	8,475,474	-1.79(-3.47%)
Jun 15, 2022	53.21	53.79	51.18	51.76	7,084,290	-1.04(-1.96%)
Jun 14, 2022	52.55	53.31	51.81	52.80	7,906,733	-0.11(-0.20%)
Jun 13, 2022	54.54	54.62	52.27	52.91	9,436,953	-2.88(-5.16%)
Jun 10, 2022	58.61	58.68	55.77	55.78	7,159,324	-3.60(-6.06%)
Jun 09, 2022	60.32	60.42	59.34	59.38	3,453,330	-1.24(-2.05%)
Jun 08, 2022	60.46	61.14	60.27	60.62	3,549,926	-0.12(-0.19%)
Jun 07, 2022	60.19	60.82	59.88	60.74	5,405,776	+0.27(+0.45%)
Jun 06, 2022	60.44	60.96	60.11	60.47	3,457,481	+0.04(+0.06%)
Jun 03, 2022	60.94	61.45	60.12	60.44	5,508,756	-0.96(-1.57%)
Jun 02, 2022	61.70	62.18	60.50	61.40	5,107,791	-0.01(-0.01%)

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.