Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	39.31	40.09	38.83	39.20	5,597,680	+0.40(+1.03%)
Sep 29, 2020	39.35	39.81	38.54	38.80	3,261,039	-0.76(-1.92%)
Sep 28, 2020	38.74	40.22	38.74	39.56	4,791,916	+1.20(+3.13%)
Sep 25, 2020	38.13	38.66	38.02	38.36	4,909,482	-0.31(-0.80%)
Sep 24, 2020	38.88	39.15	38.07	38.67	5,579,815	-0.27(-0.71%)
Sep 23, 2020	39.72	40.09	38.72	38.94	4,821,140	-0.88(-2.22%)
Sep 22, 2020	39.97	40.11	39.32	39.82	5,017,883	-0.09(-0.23%)
Sep 21, 2020	40.86	41.10	39.31	39.91	7,764,164	-2.05(-4.88%)
Sep 18, 2020	42.10	42.68	41.86	41.96	7,527,704	-0.50(-1.18%)
Sep 17, 2020	41.13	42.70	40.70	42.46	6,302,794	+1.06(+2.56%)
Sep 16, 2020	41.81	42.57	41.18	41.41	7,038,437	-1.14(-2.68%)
Sep 15, 2020	42.16	42.96	41.98	42.55	5,726,777	+0.82(+1.96%)
Sep 14, 2020	41.71	42.08	41.40	41.73	6,360,004	+0.20(+0.48%)
Sep 11, 2020	41.00	42.01	40.86	41.53	7,472,610	+0.96(+2.36%)
Sep 10, 2020	41.07	41.45	40.54	40.57	5,054,444	-0.44(-1.08%)
Sep 09, 2020	40.46	41.56	40.41	41.01	5,003,206	+1.08(+2.71%)
Sep 08, 2020	39.73	40.34	39.52	39.93	5,138,123	-0.56(-1.38%)
Sep 04, 2020	41.06	41.41	40.06	40.49	6,393,177	+0.18(+0.43%)
Sep 03, 2020	41.06	41.49	39.92	40.31	8,073,097	-0.69(-1.69%)
Sep 02, 2020	39.72	41.06	39.51	41.01	8,768,058	+1.62(+4.13%)
Sep 01, 2020	37.32	39.39	37.05	39.38	6,515,817	+1.79(+4.77%)
Aug 31, 2020	38.32	38.42	37.57	37.59	4,701,340	-0.77(-2.02%)
Aug 28, 2020	37.83	38.50	37.47	38.37	4,528,626	+0.49(+1.30%)
Aug 27, 2020	38.30	38.52	37.59	37.87	4,510,013	-0.15(-0.39%)
Aug 26, 2020	37.48	38.28	37.15	38.02	4,788,231	+0.62(+1.64%)
Aug 25, 2020	38.08	38.28	37.31	37.41	5,104,316	-0.43(-1.15%)
Aug 24, 2020	36.35	37.87	36.12	37.84	5,616,992	+2.08(+5.80%)
Aug 21, 2020	35.69	35.99	35.49	35.77	3,061,103	-0.08(-0.23%)
Aug 20, 2020	36.12	36.22	35.72	35.85	4,050,690	-0.78(-2.13%)
Aug 19, 2020	36.67	37.00	36.31	36.63	4,205,171	-0.06(-0.16%)
Aug 18, 2020	36.44	36.95	36.36	36.68	2,982,559	+0.21(+0.56%)
Aug 17, 2020	37.00	37.28	36.27	36.48	3,969,960	-0.34(-0.91%)
Aug 14, 2020	36.06	37.04	35.96	36.82	2,435,622	+0.36(+0.99%)
Aug 13, 2020	35.99	36.82	35.86	36.45	3,372,461	+0.12(+0.34%)
Aug 12, 2020	37.10	37.23	36.04	36.33	3,141,384	-0.18(-0.49%)
Aug 11, 2020	37.37	37.80	36.38	36.51	5,330,650	-0.25(-0.67%)
Aug 10, 2020	35.13	36.83	35.13	36.76	5,174,843	+1.78(+5.09%)
Aug 07, 2020	34.12	35.01	34.00	34.98	3,550,933	+0.48(+1.38%)
Aug 06, 2020	34.21	34.72	33.69	34.50	4,539,813	+0.05(+0.14%)
Aug 05, 2020	34.38	34.85	34.26	34.45	4,421,368	+0.55(+1.62%)
Aug 04, 2020	32.85	34.35	32.74	33.90	6,592,115	+1.01(+3.07%)
Aug 03, 2020	33.82	33.84	32.89	32.89	6,192,615	-0.80(-2.36%)
Jul 31, 2020	34.04	34.39	33.30	33.69	9,096,044	-0.55(-1.61%)
Jul 30, 2020	35.00	35.14	33.92	34.24	5,019,496	-1.47(-4.11%)
Jul 29, 2020	35.12	35.81	35.07	35.71	3,884,443	+0.74(+2.11%)
Jul 28, 2020	35.89	36.12	34.94	34.97	4,138,445	-1.13(-3.14%)
Jul 27, 2020	35.13	36.50	34.81	36.10	5,769,317	+1.14(+3.26%)
Jul 24, 2020	35.13	35.67	34.71	34.96	3,656,236	-0.17(-0.49%)
Jul 23, 2020	35.28	35.45	34.36	35.13	8,011,643	-1.25(-3.43%)
Jul 22, 2020	35.23	36.51	35.19	36.38	7,059,992	+1.07(+3.02%)
Jul 21, 2020	34.87	35.63	34.83	35.31	4,143,849	+0.61(+1.75%)
Jul 20, 2020	35.56	35.83	34.56	34.71	4,362,953	-1.12(-3.14%)
Jul 17, 2020	36.16	36.22	35.25	35.83	5,621,407	-0.13(-0.37%)
Jul 16, 2020	35.44	36.32	35.15	35.96	5,191,820	+0.41(+1.15%)
Jul 15, 2020	35.81	36.18	34.92	35.55	4,616,288	+0.73(+2.10%)
Jul 14, 2020	33.90	35.02	33.84	34.82	5,302,353	+0.98(+2.91%)
Jul 13, 2020	33.72	34.33	33.23	33.84	3,764,203	+0.39(+1.18%)
Jul 10, 2020	32.36	33.49	32.35	33.44	3,665,864	+1.08(+3.35%)
Jul 09, 2020	33.14	33.25	32.14	32.36	4,474,658	-0.75(-2.26%)
Jul 08, 2020	34.04	34.28	32.52	33.11	5,879,916	-1.10(-3.21%)
Jul 07, 2020	34.25	34.52	33.78	34.21	5,528,317	-0.62(-1.79%)
Jul 06, 2020	34.98	35.10	34.10	34.83	5,699,917	+0.71(+2.07%)
Jul 02, 2020	34.18	34.67	33.57	34.12	4,896,473	+0.69(+2.06%)
Jul 01, 2020	33.43	33.89	33.09	33.43	4,904,220	-0.01(-0.02%)
Jun 30, 2020	33.30	33.60	32.62	33.44	5,893,386	-0.18(-0.54%)
Jun 29, 2020	33.11	33.80	32.98	33.62	9,453,753	+0.97(+2.96%)
Jun 26, 2020	32.46	32.82	31.78	32.66	10,157,119	-0.15(-0.45%)
Jun 25, 2020	31.18	32.84	30.92	32.80	7,291,225	+1.26(+3.98%)
Jun 24, 2020	33.31	33.41	31.44	31.55	9,391,451	-2.38(-7.01%)
Jun 23, 2020	34.85	34.85	33.91	33.93	4,391,107	-0.32(-0.93%)
Jun 22, 2020	34.02	34.57	33.37	34.25	4,040,702	+0.07(+0.22%)
Jun 19, 2020	34.98	35.28	34.03	34.17	9,134,070	+0.06(+0.17%)
Jun 18, 2020	33.35	34.45	33.13	34.12	5,004,709	+0.34(+1.00%)
Jun 17, 2020	35.03	35.12	33.66	33.78	4,296,022	-0.89(-2.56%)
Jun 16, 2020	36.23	36.51	34.00	34.67	6,817,755	+0.22(+0.64%)
Jun 15, 2020	32.39	34.83	32.24	34.44	6,905,856	+0.62(+1.82%)
Jun 12, 2020	34.31	34.39	32.81	33.83	6,136,465	+1.62(+5.02%)
Jun 11, 2020	33.82	34.49	31.96	32.21	11,242,142	-3.54(-9.91%)
Jun 10, 2020	36.42	36.51	35.61	35.76	5,199,833	-0.68(-1.87%)
Jun 09, 2020	36.49	36.77	36.04	36.44	6,745,334	-1.22(-3.25%)
Jun 08, 2020	36.17	37.69	36.17	37.66	6,979,861	+1.58(+4.39%)
Jun 05, 2020	36.68	37.52	35.97	36.08	9,331,635	+1.03(+2.95%)
Jun 04, 2020	34.05	35.08	33.90	35.04	4,753,968	+0.89(+2.59%)
Jun 03, 2020	34.04	34.71	34.02	34.16	6,286,922	+0.85(+2.54%)
Jun 02, 2020	32.16	33.83	32.07	33.31	7,413,889	+1.63(+5.15%)
Jun 01, 2020	31.68	32.01	31.33	31.68	3,673,828	+0.01(+0.03%)
May 29, 2020	31.29	31.99	30.95	31.67	6,404,355	-0.09(-0.28%)
May 28, 2020	32.47	32.57	31.47	31.76	6,419,488	-0.34(-1.05%)
May 27, 2020	32.20	32.78	31.46	32.10	8,548,009	+0.83(+2.66%)
May 26, 2020	30.92	31.40	30.57	31.27	7,676,943	+2.15(+7.39%)
May 22, 2020	28.76	29.16	28.51	29.12	3,772,275	+0.24(+0.84%)
May 21, 2020	29.02	29.63	28.74	28.87	4,890,112	-0.29(-0.99%)
May 20, 2020	29.29	29.82	28.82	29.16	7,016,341	+0.44(+1.51%)
May 19, 2020	29.53	29.57	28.68	28.73	5,477,768	-0.89(-2.99%)
May 18, 2020	28.92	30.64	28.78	29.61	10,601,680	+2.56(+9.48%)
May 15, 2020	26.77	27.39	26.46	27.05	5,991,327	+0.04(+0.15%)
May 14, 2020	25.14	27.04	24.91	27.01	7,676,245	+0.93(+3.59%)
May 13, 2020	27.00	27.05	25.62	26.08	7,274,413	-1.16(-4.26%)
May 12, 2020	27.61	28.54	27.20	27.24	7,033,031	-0.09(-0.32%)
May 11, 2020	27.57	27.60	26.66	27.33	5,360,026	-0.35(-1.25%)
May 08, 2020	27.23	27.70	26.90	27.67	5,364,951	+1.19(+4.51%)
May 07, 2020	26.22	27.25	26.21	26.48	6,274,397	+0.72(+2.78%)
May 06, 2020	26.37	26.91	25.70	25.76	5,706,508	-1.14(-4.23%)
May 05, 2020	27.11	27.85	26.79	26.90	6,253,781	+0.25(+0.94%)
May 04, 2020	25.87	26.71	25.60	26.65	7,750,767	-0.70(-2.56%)
May 01, 2020	27.99	28.28	27.04	27.35	10,804,586	-2.22(-7.52%)
Apr 30, 2020	30.04	30.11	29.06	29.57	13,621,337	-0.63(-2.08%)
Apr 29, 2020	29.82	30.70	29.74	30.20	8,542,785	+1.29(+4.46%)
Apr 28, 2020	28.60	29.17	27.98	28.91	7,279,079	+1.15(+4.15%)
Apr 27, 2020	26.85	28.00	26.45	27.76	6,061,315	+1.06(+3.99%)
Apr 24, 2020	26.63	26.88	25.99	26.70	6,177,416	+0.45(+1.72%)
Apr 23, 2020	25.87	26.87	25.80	26.25	9,581,275	+0.58(+2.26%)
Apr 22, 2020	25.63	25.82	24.89	25.67	6,615,805	+0.77(+3.11%)
Apr 21, 2020	24.50	25.12	23.88	24.89	9,074,490	-0.52(-2.06%)
Apr 20, 2020	25.94	26.46	25.39	25.42	8,850,916	-1.52(-5.66%)
Apr 17, 2020	26.63	27.45	26.28	26.94	8,118,450	+1.44(+5.66%)
Apr 16, 2020	26.35	26.35	24.71	25.50	8,569,508	-0.48(-1.86%)
Apr 15, 2020	27.29	27.29	25.69	25.98	9,410,762	-2.53(-8.88%)
Apr 14, 2020	29.32	29.94	28.28	28.51	9,112,094	+0.11(+0.40%)
Apr 13, 2020	29.40	29.74	27.87	28.40	8,892,652	-1.07(-3.64%)
Apr 09, 2020	28.82	30.42	28.65	29.47	12,272,209	+1.43(+5.09%)
Apr 08, 2020	26.58	28.16	26.08	28.04	8,956,753	+1.98(+7.61%)
Apr 07, 2020	26.41	28.27	25.64	26.06	18,643,362	+1.44(+5.86%)
Apr 06, 2020	23.80	24.97	23.78	24.62	9,949,819	+2.07(+9.19%)
Apr 03, 2020	22.39	23.03	22.10	22.55	9,931,083	-0.05(-0.21%)
Apr 02, 2020	21.85	24.05	21.70	22.59	13,249,165	+0.80(+3.66%)
Apr 01, 2020	22.44	22.79	21.72	21.80	12,822,446	-1.77(-7.52%)
Mar 31, 2020	23.01	24.25	22.93	23.57	9,432,026	+0.48(+2.06%)
Mar 30, 2020	22.82	23.69	22.42	23.09	8,455,887	+0.07(+0.32%)
Mar 27, 2020	22.57	23.59	21.70	23.02	11,291,147	-0.90(-3.77%)
Mar 26, 2020	24.41	25.23	23.34	23.92	17,740,248	-0.56(-2.30%)
Mar 25, 2020	23.52	26.13	23.05	24.49	13,066,445	+1.54(+6.71%)
Mar 24, 2020	23.10	24.15	21.68	22.95	15,300,265	+1.52(+7.11%)
Mar 23, 2020	21.88	22.92	20.97	21.43	14,514,751	-0.69(-3.13%)
Mar 20, 2020	23.05	23.93	21.43	22.12	15,692,404	-0.55(-2.42%)
Mar 19, 2020	21.18	25.27	20.90	22.67	17,233,726	+1.35(+6.35%)
Mar 18, 2020	20.02	22.80	19.76	21.31	21,030,642	-0.13(-0.60%)
Mar 17, 2020	20.69	22.25	18.33	21.44	24,640,292	+3.71(+20.91%)
Mar 16, 2020	18.62	20.50	17.69	17.73	15,288,235	-2.97(-14.36%)
Mar 13, 2020	22.51	22.58	18.20	20.71	21,525,308	+1.63(+8.53%)
Mar 12, 2020	20.51	21.27	18.05	19.08	22,531,002	-3.48(-15.43%)
Mar 11, 2020	24.34	24.45	22.45	22.56	15,452,220	-2.75(-10.86%)
Mar 10, 2020	26.21	26.87	23.63	25.31	16,096,209	+0.70(+2.85%)
Mar 09, 2020	28.01	28.16	24.53	24.61	18,708,022	-6.80(-21.66%)
Mar 06, 2020	31.21	31.99	30.88	31.41	8,595,211	-0.91(-2.82%)
Mar 05, 2020	32.27	32.75	31.97	32.32	6,757,955	-1.46(-4.32%)
Mar 04, 2020	33.41	33.83	32.41	33.78	6,162,075	+1.09(+3.33%)
Mar 03, 2020	33.33	34.45	32.03	32.69	8,391,007	-0.69(-2.08%)
Mar 02, 2020	33.09	33.39	32.07	33.39	9,558,817	+0.81(+2.50%)
Feb 28, 2020	30.73	32.64	30.67	32.57	12,755,173	+0.69(+2.17%)
Feb 27, 2020	33.31	33.42	31.84	31.88	12,415,506	-2.26(-6.61%)
Feb 26, 2020	35.25	35.59	34.11	34.14	8,160,113	-0.71(-2.05%)
Feb 25, 2020	36.87	36.90	34.56	34.85	6,972,660	-1.82(-4.95%)
Feb 24, 2020	36.96	37.30	36.32	36.67	6,400,162	-1.63(-4.27%)
Feb 21, 2020	38.52	38.67	38.13	38.30	5,010,099	-0.36(-0.94%)
Feb 20, 2020	37.68	38.70	37.62	38.66	5,238,922	+0.95(+2.52%)
Feb 19, 2020	37.92	38.29	37.59	37.71	7,118,739	-0.14(-0.38%)
Feb 18, 2020	38.21	38.47	37.45	37.86	4,532,794	-0.71(-1.83%)
Feb 14, 2020	38.47	38.81	38.36	38.56	4,044,222	+0.26(+0.68%)
Feb 13, 2020	38.78	38.85	38.08	38.30	4,164,916	-0.86(-2.19%)
Feb 12, 2020	39.40	39.94	38.85	39.16	3,737,385	+0.47(+1.21%)
Feb 11, 2020	38.49	39.66	38.46	38.69	4,672,831	+0.48(+1.24%)
Feb 10, 2020	37.90	38.63	37.90	38.21	3,137,984	+0.13(+0.33%)
Feb 07, 2020	38.49	38.49	37.63	38.09	4,794,955	-0.93(-2.38%)
Feb 06, 2020	39.34	39.38	38.51	39.01	7,547,285	-0.33(-0.83%)
Feb 05, 2020	38.76	39.44	38.47	39.34	6,813,314	+1.24(+3.25%)
Feb 04, 2020	37.78	38.36	37.62	38.10	6,666,333	+1.04(+2.80%)
Feb 03, 2020	36.72	37.25	36.26	37.06	8,026,758	+0.53(+1.45%)
Jan 31, 2020	37.82	37.95	36.41	36.53	9,498,859	-1.90(-4.95%)
Jan 30, 2020	38.31	38.84	37.79	38.43	7,118,696	-0.95(-2.42%)
Jan 29, 2020	38.84	39.61	38.54	39.39	8,610,732	+1.99(+5.32%)
Jan 28, 2020	37.59	37.84	37.28	37.40	7,330,693	-0.02(-0.04%)
Jan 27, 2020	37.51	37.73	36.98	37.41	6,087,309	-1.04(-2.70%)
Jan 24, 2020	39.55	39.86	38.09	38.45	7,465,209	-1.40(-3.50%)
Jan 23, 2020	39.82	40.24	38.97	39.85	7,311,348	-0.49(-1.22%)
Jan 22, 2020	41.81	41.87	40.19	40.34	6,493,167	-1.37(-3.29%)
Jan 21, 2020	42.01	42.15	41.39	41.71	5,240,625	-0.59(-1.39%)
Jan 17, 2020	41.65	42.31	41.57	42.30	4,915,012	+0.68(+1.64%)
Jan 16, 2020	41.69	41.92	41.37	41.61	4,748,842	+0.17(+0.40%)
Jan 15, 2020	41.38	41.75	41.00	41.45	2,819,085	+0.02(+0.06%)
Jan 14, 2020	41.38	42.00	41.19	41.42	4,653,238	-0.09(-0.21%)
Jan 13, 2020	40.84	41.55	40.81	41.51	3,361,490	+0.67(+1.65%)
Jan 10, 2020	41.92	41.92	40.76	40.84	4,133,003	-0.55(-1.32%)
Jan 09, 2020	41.83	42.08	41.08	41.38	3,364,383	-0.43(-1.02%)
Jan 08, 2020	41.56	42.16	41.17	41.81	4,577,464	+0.43(+1.03%)
Jan 07, 2020	41.46	42.08	41.23	41.38	6,460,396	-0.02(-0.04%)
Jan 06, 2020	41.49	41.93	41.23	41.40	5,418,922	-0.17(-0.40%)
Jan 03, 2020	42.11	42.50	41.56	41.57	6,310,924	-1.05(-2.47%)
Jan 02, 2020	43.80	44.04	42.53	42.62	6,488,662	-0.78(-1.79%)
Dec 31, 2019	42.84	43.44	42.76	43.40	2,706,069	+0.31(+0.72%)
Dec 30, 2019	43.50	43.65	43.01	43.09	2,450,734	-0.39(-0.89%)
Dec 27, 2019	43.84	44.05	43.39	43.48	2,129,367	-0.31(-0.71%)
Dec 26, 2019	43.60	43.80	43.23	43.79	2,408,140	+0.25(+0.58%)
Dec 24, 2019	43.61	43.81	43.34	43.53	1,167,904	-0.02(-0.05%)
Dec 23, 2019	43.21	43.65	42.99	43.56	3,378,045	+0.25(+0.59%)
Dec 20, 2019	43.65	43.81	42.84	43.30	13,212,043	+0.07(+0.17%)
Dec 19, 2019	43.16	43.51	42.87	43.23	4,232,719	+0.21(+0.50%)
Dec 18, 2019	43.11	43.37	42.45	43.02	4,614,429	-0.33(-0.75%)
Dec 17, 2019	42.90	43.41	42.76	43.34	3,361,223	+0.39(+0.90%)
Dec 16, 2019	42.51	43.25	42.43	42.95	5,094,809	+0.71(+1.67%)
Dec 13, 2019	43.33	43.47	42.23	42.25	4,034,007	-0.93(-2.15%)
Dec 12, 2019	42.23	43.28	41.88	43.18	3,634,888	+1.07(+2.54%)
Dec 11, 2019	42.42	42.88	42.07	42.11	4,102,795	-0.02(-0.06%)
Dec 10, 2019	42.31	42.34	41.78	42.13	3,291,060	-0.11(-0.26%)
Dec 09, 2019	42.79	42.80	42.02	42.24	2,997,945	+0.04(+0.09%)
Dec 06, 2019	41.70	42.62	41.70	42.20	3,597,666	+0.97(+2.35%)
Dec 05, 2019	41.65	41.75	40.98	41.23	3,395,692	-0.22(-0.54%)
Dec 04, 2019	42.42	42.42	41.40	41.46	4,781,301	+0.36(+0.89%)
Dec 03, 2019	41.20	41.24	40.48	41.09	5,030,902	-1.06(-2.52%)
Dec 02, 2019	42.03	42.62	41.94	42.15	4,242,216	-0.17(-0.39%)
Nov 29, 2019	42.83	43.04	42.12	42.32	2,380,326	-0.72(-1.68%)
Nov 27, 2019	43.36	43.53	42.74	43.04	4,951,079	-0.33(-0.77%)
Nov 26, 2019	43.22	43.65	42.92	43.37	5,977,998	+0.16(+0.36%)
Nov 25, 2019	42.92	43.24	42.56	43.22	6,513,952	+0.78(+1.84%)
Nov 22, 2019	42.26	42.80	41.97	42.44	3,983,963	+0.25(+0.59%)
Nov 21, 2019	41.27	42.22	40.99	42.18	5,902,716	+0.95(+2.30%)
Nov 20, 2019	41.61	41.85	40.79	41.24	6,892,479	-0.56(-1.35%)
Nov 19, 2019	42.91	42.91	41.33	41.80	6,680,210	-0.73(-1.71%)
Nov 18, 2019	42.87	42.99	42.37	42.53	4,400,456	-0.42(-0.98%)
Nov 15, 2019	42.49	43.29	42.39	42.95	4,942,530	+0.71(+1.69%)
Nov 14, 2019	41.73	42.39	41.61	42.24	3,317,731	+0.23(+0.54%)
Nov 13, 2019	42.43	42.65	41.86	42.01	4,407,757	-1.17(-2.72%)
Nov 12, 2019	43.84	43.93	42.69	43.19	3,502,749	-0.51(-1.16%)
Nov 11, 2019	43.49	44.04	43.23	43.70	4,086,368	-0.14(-0.32%)
Nov 08, 2019	43.45	43.84	43.08	43.84	6,170,212	+0.15(+0.34%)
Nov 07, 2019	43.01	43.80	42.61	43.69	8,540,149	+1.19(+2.80%)
Nov 06, 2019	42.40	42.86	42.13	42.50	4,935,357	+0.06(+0.15%)
Nov 05, 2019	42.29	43.06	42.00	42.44	7,758,635	+0.02(+0.06%)
Nov 04, 2019	41.22	42.60	41.07	42.41	6,943,435	+1.46(+3.56%)
Nov 01, 2019	39.91	41.10	39.85	40.96	4,140,041	+1.42(+3.60%)
Oct 31, 2019	39.84	39.95	38.92	39.53	4,845,804	-0.42(-1.06%)
Oct 30, 2019	40.09	40.30	39.41	39.95	4,605,237	-0.36(-0.89%)
Oct 29, 2019	39.90	40.42	39.44	40.31	4,433,862	+0.22(+0.55%)
Oct 28, 2019	39.73	40.27	39.48	40.09	5,805,589	+0.57(+1.45%)
Oct 25, 2019	38.97	39.74	38.29	39.52	6,907,817	+0.79(+2.04%)
Oct 24, 2019	38.09	39.14	37.46	38.73	7,815,693	+1.75(+4.74%)
Oct 23, 2019	36.63	37.20	36.45	36.98	5,481,465	+0.32(+0.88%)
Oct 22, 2019	36.86	37.10	36.03	36.66	6,309,883	-0.23(-0.64%)
Oct 21, 2019	38.04	38.34	36.87	36.89	5,108,142	-0.66(-1.75%)
Oct 18, 2019	37.51	37.73	37.08	37.55	3,849,214	+0.12(+0.31%)
Oct 17, 2019	37.14	38.00	36.91	37.43	3,481,774	+0.54(+1.46%)
Oct 16, 2019	37.18	37.52	36.81	36.89	4,637,595	-0.06(-0.17%)
Oct 15, 2019	36.66	37.66	36.43	36.95	4,281,650	+0.30(+0.81%)
Oct 14, 2019	36.58	37.01	36.20	36.66	4,152,005	-0.24(-0.66%)
Oct 11, 2019	35.82	37.36	35.63	36.90	4,724,889	+1.73(+4.92%)
Oct 10, 2019	34.71	35.46	34.47	35.17	5,740,331	+0.71(+2.07%)
Oct 09, 2019	34.75	34.87	34.45	34.46	3,639,470	+0.13(+0.36%)
Oct 08, 2019	35.04	35.27	34.32	34.33	3,831,490	-1.03(-2.92%)
Oct 07, 2019	35.29	35.84	35.05	35.37	3,811,798	-0.13(-0.37%)
Oct 04, 2019	35.37	35.84	35.24	35.50	4,584,520	+0.02(+0.07%)
Oct 03, 2019	35.11	35.54	34.74	35.48	4,448,175	+0.30(+0.85%)
Oct 02, 2019	34.97	35.37	34.73	35.18	6,176,860	-0.81(-2.26%)

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.