Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	49.40	49.82	49.26	49.62	4,401,274	+0.61(+1.24%)
Sep 28, 2023	49.04	49.25	48.62	49.01	4,120,780	-0.07(-0.14%)
Sep 27, 2023	48.93	49.42	48.70	49.08	3,168,476	+0.50(+1.03%)
Sep 26, 2023	48.63	49.33	48.45	48.58	3,587,039	-0.59(-1.19%)
Sep 25, 2023	48.88	49.30	48.98	49.16	4,501,135	+0.81(+1.67%)
Sep 22, 2023	49.17	49.32	48.19	48.36	4,640,815	-0.72(-1.47%)
Sep 21, 2023	50.09	50.36	49.06	49.08	4,529,922	-1.41(-2.78%)
Sep 20, 2023	50.96	51.47	50.45	50.48	2,399,878	-0.42(-0.83%)
Sep 19, 2023	51.43	51.70	50.38	50.91	4,142,413	-0.46(-0.90%)
Sep 18, 2023	51.79	51.92	51.24	51.37	4,773,584	-0.44(-0.85%)
Sep 15, 2023	52.00	52.07	51.59	51.81	7,756,537	-0.19(-0.37%)
Sep 14, 2023	51.39	52.19	51.28	52.00	4,784,691	+1.17(+2.31%)
Sep 13, 2023	51.64	51.78	50.60	50.83	3,199,746	-0.78(-1.51%)
Sep 12, 2023	51.65	52.18	51.44	51.61	2,626,572	-0.04(-0.07%)
Sep 11, 2023	52.10	52.82	51.60	51.65	3,452,707	-0.04(-0.07%)
Sep 08, 2023	52.26	52.72	51.58	51.69	4,144,671	-0.38(-0.72%)
Sep 07, 2023	52.69	52.87	51.50	52.06	4,443,028	-0.76(-1.44%)
Sep 06, 2023	51.93	52.86	51.89	52.82	4,826,498	+0.67(+1.29%)
Sep 05, 2023	53.10	53.31	51.95	52.15	5,106,395	-1.06(-1.99%)
Sep 01, 2023	52.96	53.47	52.70	53.21	4,505,530	+0.70(+1.34%)
Aug 31, 2023	52.58	52.83	52.46	52.50	4,277,629	-0.18(-0.35%)
Aug 30, 2023	52.50	52.83	52.29	52.69	3,618,998	+0.20(+0.38%)
Aug 29, 2023	52.06	52.53	51.77	52.48	3,988,393	+0.61(+1.17%)
Aug 28, 2023	51.46	52.14	51.45	51.88	3,609,797	+0.59(+1.15%)
Aug 25, 2023	51.29	51.67	50.97	51.29	3,455,149	+0.42(+0.82%)
Aug 24, 2023	50.36	51.20	50.36	50.87	3,366,431	+0.13(+0.26%)
Aug 23, 2023	50.97	51.26	50.18	50.74	3,569,390	-0.37(-0.73%)
Aug 22, 2023	51.59	51.76	50.85	51.11	2,890,184	-0.36(-0.70%)
Aug 21, 2023	51.54	51.69	51.13	51.47	3,275,547	+0.14(+0.28%)
Aug 18, 2023	51.08	51.43	50.77	51.32	3,074,496	+0.15(+0.30%)
Aug 17, 2023	51.09	51.93	51.02	51.17	3,804,689	+0.51(+1.01%)
Aug 16, 2023	50.54	51.08	50.44	50.66	3,735,477	-0.20(-0.39%)
Aug 15, 2023	51.97	52.42	50.76	50.86	5,557,496	-1.76(-3.34%)
Aug 14, 2023	52.58	52.77	52.09	52.62	3,828,123	-0.07(-0.13%)
Aug 11, 2023	52.92	53.20	52.51	52.68	4,785,800	-0.50(-0.95%)
Aug 10, 2023	53.11	53.42	52.85	53.19	5,417,270	+0.42(+0.79%)
Aug 09, 2023	52.66	53.24	52.12	52.77	4,862,047	+0.50(+0.96%)
Aug 08, 2023	51.99	52.37	51.55	52.27	3,796,830	-0.48(-0.92%)
Aug 07, 2023	52.13	53.04	52.10	52.75	3,434,809	+0.96(+1.85%)
Aug 04, 2023	52.22	52.68	51.73	51.79	3,817,328	-0.37(-0.71%)
Aug 03, 2023	51.65	52.95	51.65	52.16	4,873,490	+0.19(+0.37%)
Aug 02, 2023	52.31	52.72	51.94	51.97	4,735,181	-1.03(-1.94%)
Aug 01, 2023	53.44	53.61	52.77	53.00	5,857,514	-0.66(-1.22%)
Jul 31, 2023	52.76	53.67	52.68	53.65	6,725,232	+0.96(+1.82%)
Jul 28, 2023	52.69	53.08	52.40	52.69	4,800,715	+0.49(+0.95%)
Jul 27, 2023	51.40	52.28	51.12	52.20	8,503,789	+1.18(+2.31%)
Jul 26, 2023	50.59	51.27	50.55	51.02	7,980,159	+0.21(+0.41%)
Jul 25, 2023	50.30	52.39	50.21	50.81	9,553,942	+0.88(+1.77%)
Jul 24, 2023	50.52	50.70	49.65	49.93	7,039,049	-0.48(-0.94%)
Jul 21, 2023	50.45	50.53	49.98	50.40	4,310,439	+0.00(+0.00%)
Jul 20, 2023	50.66	50.68	49.98	50.40	3,948,869	+0.22(+0.44%)
Jul 19, 2023	50.20	50.39	49.91	50.18	3,927,257	-0.15(-0.30%)
Jul 18, 2023	49.81	50.69	49.77	50.34	5,068,662	+0.52(+1.05%)
Jul 17, 2023	49.92	50.06	49.57	49.81	4,545,201	-0.47(-0.93%)
Jul 14, 2023	51.32	51.36	50.12	50.28	4,092,249	-1.23(-2.38%)
Jul 13, 2023	51.49	51.73	51.12	51.51	3,464,747	+0.09(+0.18%)
Jul 12, 2023	51.65	51.93	50.52	51.41	6,298,230	+0.66(+1.29%)
Jul 11, 2023	50.83	51.21	50.71	50.75	3,652,952	+0.14(+0.28%)
Jul 10, 2023	50.14	50.99	50.05	50.61	3,855,474	+0.16(+0.32%)
Jul 07, 2023	49.80	51.25	49.71	50.45	5,683,925	+0.31(+0.63%)
Jul 06, 2023	49.68	50.24	49.18	50.14	5,844,046	-0.07(-0.13%)
Jul 05, 2023	50.53	50.77	49.90	50.20	6,186,808	-0.89(-1.75%)
Jul 03, 2023	50.59	51.30	50.57	51.10	2,345,497	+0.49(+0.98%)
Jun 30, 2023	50.91	50.92	50.35	50.60	4,376,476	+0.02(+0.04%)
Jun 29, 2023	50.31	50.71	50.06	50.58	2,692,670	+0.27(+0.53%)
Jun 28, 2023	49.95	50.33	49.28	50.32	3,596,718	+0.37(+0.74%)
Jun 27, 2023	49.34	49.99	49.04	49.95	3,343,066	+0.59(+1.19%)
Jun 26, 2023	48.86	49.62	48.74	49.36	3,233,997	+0.56(+1.15%)
Jun 23, 2023	48.20	48.93	47.75	48.80	3,897,656	-0.03(-0.06%)
Jun 22, 2023	47.90	48.92	47.70	48.83	4,982,769	-0.47(-0.94%)
Jun 21, 2023	49.10	49.87	48.70	49.29	3,779,722	-0.04(-0.08%)
Jun 20, 2023	49.71	49.82	48.68	49.33	5,351,237	-1.18(-2.33%)
Jun 16, 2023	50.64	50.65	49.98	50.51	10,036,850	-0.30(-0.60%)
Jun 15, 2023	50.11	51.06	49.96	50.81	3,455,960	+0.03(+0.06%)
May 08, 2023	51.04	51.50	50.65	50.78	2,905,985	-0.24(-0.48%)
May 05, 2023	50.89	51.19	50.48	51.03	4,420,168	+0.98(+1.97%)
May 04, 2023	49.61	50.09	49.02	50.04	4,158,146	+0.34(+0.68%)
May 03, 2023	50.41	50.80	49.62	49.70	3,564,514	-0.73(-1.45%)
May 02, 2023	50.17	50.54	49.31	50.44	4,484,809	-0.31(-0.61%)
May 01, 2023	51.07	51.22	50.48	50.75	4,278,786	-0.27(-0.53%)
Apr 28, 2023	49.93	51.50	49.86	51.02	6,413,166	+0.84(+1.68%)
Apr 27, 2023	49.37	50.19	49.10	50.17	4,169,993	+0.86(+1.75%)
Apr 26, 2023	49.02	49.85	48.96	49.31	6,405,914	+0.08(+0.15%)
Apr 25, 2023	51.07	51.58	49.24	49.24	8,923,116	-2.71(-5.22%)
Apr 24, 2023	51.71	51.96	51.37	51.95	5,372,669	+0.49(+0.95%)
Apr 21, 2023	51.92	52.03	51.30	51.46	4,456,675	-0.78(-1.49%)
Apr 20, 2023	52.33	52.67	51.92	52.24	3,555,487	-0.69(-1.31%)
Apr 19, 2023	52.89	53.07	52.37	52.93	4,081,869	-0.32(-0.60%)
Apr 18, 2023	53.47	53.68	52.88	53.25	3,577,096	-0.11(-0.21%)
Apr 17, 2023	53.16	53.40	52.90	53.36	3,064,933	+0.38(+0.71%)
Apr 14, 2023	53.50	53.87	52.75	52.99	3,620,109	-0.39(-0.74%)
Apr 13, 2023	53.10	53.61	52.59	53.38	5,488,383	+0.03(+0.05%)
Apr 12, 2023	53.88	54.15	53.26	53.35	4,989,813	+0.66(+1.25%)
Apr 11, 2023	52.57	53.21	52.52	52.70	4,703,525	+0.36(+0.68%)
Apr 10, 2023	51.58	52.34	51.55	52.34	4,314,745	+1.08(+2.10%)
Apr 06, 2023	51.00	51.64	50.84	51.26	5,355,073	+0.02(+0.04%)
Apr 05, 2023	50.31	51.28	50.13	51.24	4,222,370	+0.36(+0.70%)
Apr 04, 2023	51.66	51.82	50.64	50.89	5,347,027	-1.00(-1.93%)
Apr 03, 2023	51.79	52.62	51.59	51.89	7,025,632	+0.48(+0.93%)
Mar 31, 2023	50.80	51.48	50.61	51.41	4,703,257	+0.77(+1.52%)
Mar 30, 2023	50.88	50.92	50.25	50.64	3,885,314	+0.38(+0.75%)
Mar 29, 2023	50.42	50.50	49.85	50.27	3,956,458	+0.65(+1.30%)
Mar 28, 2023	48.93	49.67	48.88	49.62	3,288,022	+0.85(+1.75%)
Mar 27, 2023	49.00	49.42	48.68	48.77	4,608,890	+0.21(+0.42%)
Mar 24, 2023	47.69	48.70	47.31	48.56	4,626,466	+0.12(+0.25%)
Mar 23, 2023	48.28	49.65	47.97	48.44	5,098,072	+0.25(+0.53%)
Mar 22, 2023	48.83	49.38	48.14	48.19	4,823,700	-0.64(-1.31%)
Mar 21, 2023	49.16	49.32	48.37	48.82	4,560,746	+0.75(+1.56%)
Mar 20, 2023	47.52	48.21	47.47	48.07	5,761,818	+1.16(+2.48%)
Mar 17, 2023	47.55	47.68	46.61	46.91	12,403,094	-0.83(-1.75%)
Mar 16, 2023	46.52	47.81	46.14	47.74	7,311,626	+0.40(+0.85%)
Mar 15, 2023	47.86	47.86	46.58	47.34	8,536,707	-1.70(-3.46%)
Mar 14, 2023	49.96	50.40	48.39	49.04	9,010,569	-0.10(-0.21%)
Mar 13, 2023	49.66	49.93	48.76	49.14	9,043,541	-1.39(-2.75%)
Mar 10, 2023	51.73	51.75	50.00	50.53	5,756,902	-1.14(-2.21%)
Mar 09, 2023	52.83	53.15	51.54	51.67	4,868,767	-1.09(-2.06%)
Mar 08, 2023	52.72	53.33	52.60	52.76	4,513,342	+0.43(+0.82%)
Mar 07, 2023	53.34	53.64	52.09	52.33	5,863,786	-1.23(-2.29%)
Mar 06, 2023	54.40	54.63	53.24	53.56	5,162,146	-1.13(-2.07%)
Mar 03, 2023	54.92	55.10	54.20	54.69	3,693,280	-0.11(-0.21%)
Mar 02, 2023	54.17	55.00	53.78	54.81	4,364,212	+0.39(+0.72%)
Mar 01, 2023	53.73	55.01	53.67	54.41	4,831,411	+0.77(+1.43%)
Feb 28, 2023	53.57	53.93	53.33	53.64	6,221,731	+0.20(+0.37%)
Feb 27, 2023	53.81	54.06	53.27	53.45	5,803,272	-0.09(-0.18%)
Feb 24, 2023	52.22	53.62	51.94	53.54	5,215,475	+0.56(+1.05%)
Feb 23, 2023	53.19	53.48	52.19	52.98	4,483,695	+0.17(+0.32%)
Feb 22, 2023	52.60	53.21	52.53	52.82	4,031,836	+0.16(+0.30%)
Feb 21, 2023	53.46	53.62	52.53	52.66	7,140,742	-1.20(-2.22%)
Feb 17, 2023	53.98	54.20	53.49	53.86	4,659,811	-0.51(-0.94%)
Feb 16, 2023	54.63	55.02	54.00	54.37	4,643,611	-1.00(-1.81%)
Feb 15, 2023	54.95	55.37	54.68	55.37	2,544,687	+0.00(+0.00%)
Feb 14, 2023	55.63	55.63	54.67	55.37	4,046,673	-0.52(-0.93%)
Feb 13, 2023	55.42	55.97	55.24	55.88	3,799,661	+0.46(+0.84%)
Feb 10, 2023	54.66	55.44	54.39	55.42	4,130,003	+0.69(+1.25%)
Feb 09, 2023	56.07	56.25	54.53	54.74	4,181,817	-0.68(-1.22%)
Feb 08, 2023	55.77	56.06	55.18	55.41	3,681,097	-0.65(-1.16%)
Feb 07, 2023	55.65	56.40	55.29	56.06	5,155,732	+0.39(+0.70%)
Feb 06, 2023	55.59	55.87	54.94	55.67	5,028,392	+0.08(+0.15%)
Feb 03, 2023	55.22	55.81	55.04	55.59	4,275,504	+0.05(+0.08%)
Feb 02, 2023	55.65	55.98	55.16	55.54	5,100,342	-0.25(-0.45%)
Feb 01, 2023	54.92	56.25	54.48	55.79	6,092,917	+0.81(+1.47%)
Jan 31, 2023	53.80	55.08	53.57	54.99	6,193,616	+1.30(+2.42%)
Jan 30, 2023	54.32	54.88	53.55	53.69	5,207,314	-0.95(-1.73%)
Jan 27, 2023	53.77	54.97	53.56	54.63	7,310,918	+0.79(+1.46%)
Jan 26, 2023	52.49	54.26	51.72	53.85	8,637,725	+0.21(+0.40%)
Jan 25, 2023	53.14	53.71	52.67	53.63	5,926,541	-0.29(-0.53%)
Jan 24, 2023	53.47	54.16	52.97	53.92	5,679,894	+0.15(+0.28%)
Jan 23, 2023	53.21	54.11	53.01	53.77	5,626,319	+0.56(+1.04%)
Jan 20, 2023	52.56	53.32	52.18	53.22	7,245,436	+0.78(+1.48%)
Jan 19, 2023	52.41	52.80	51.74	52.44	5,393,312	-0.22(-0.42%)
Jan 18, 2023	53.75	54.06	52.60	52.66	6,234,594	-0.52(-0.98%)
Jan 17, 2023	54.02	54.18	53.05	53.18	6,418,919	-1.19(-2.18%)
Jan 13, 2023	53.74	54.45	53.54	54.37	4,361,906	+0.15(+0.27%)
Jan 12, 2023	53.70	54.47	53.27	54.22	7,885,799	+0.87(+1.63%)
Jan 11, 2023	53.10	53.63	52.83	53.35	9,633,928	+1.03(+1.97%)
Jan 10, 2023	51.34	52.42	51.23	52.32	7,135,076	+1.10(+2.15%)
Jan 09, 2023	50.99	52.06	50.79	51.22	7,027,280	+0.24(+0.47%)
Jan 06, 2023	49.70	51.17	49.40	50.97	6,584,967	+1.95(+3.99%)
Jan 05, 2023	48.19	49.08	47.73	49.02	5,184,183	+0.54(+1.11%)
Jan 04, 2023	47.86	48.64	47.62	48.48	4,887,196	+1.20(+2.53%)
Jan 03, 2023	46.88	47.39	46.61	47.29	4,277,045	+0.60(+1.29%)
Dec 30, 2022	46.56	46.82	46.30	46.68	2,914,594	-0.24(-0.51%)
Dec 29, 2022	46.39	47.07	46.32	46.93	2,961,101	+0.61(+1.32%)
Dec 28, 2022	47.41	47.41	46.24	46.31	3,605,367	-1.11(-2.34%)
Dec 27, 2022	47.17	47.45	47.02	47.43	3,340,339	+0.31(+0.65%)
Dec 23, 2022	46.51	47.17	46.28	47.12	2,843,528	+0.64(+1.38%)
Dec 22, 2022	46.47	46.55	45.53	46.48	3,605,702	-0.46(-0.99%)
Dec 21, 2022	46.47	47.19	46.39	46.94	4,144,085	+0.94(+2.03%)
Dec 20, 2022	45.72	46.33	45.72	46.01	4,320,655	+0.31(+0.67%)
Dec 19, 2022	46.15	46.62	45.17	45.70	5,039,811	-0.44(-0.94%)
Dec 16, 2022	45.60	46.30	45.29	46.14	9,680,964	+0.25(+0.55%)
Dec 15, 2022	46.75	46.84	45.73	45.89	6,680,997	-1.70(-3.56%)
Dec 14, 2022	47.71	48.22	47.22	47.58	4,386,580	-0.19(-0.39%)
Dec 13, 2022	48.64	48.95	47.52	47.77	5,271,446	+0.42(+0.88%)
Dec 12, 2022	46.62	47.37	46.18	47.35	5,621,410	+0.84(+1.81%)
Dec 09, 2022	46.80	47.62	46.43	46.51	4,109,157	-0.33(-0.71%)
Dec 08, 2022	47.42	47.65	46.61	46.84	4,118,650	-0.13(-0.28%)
Dec 07, 2022	47.08	47.56	46.56	46.97	4,585,748	-0.32(-0.69%)
Dec 06, 2022	47.67	48.05	46.85	47.30	4,720,485	-0.19(-0.39%)
Dec 05, 2022	47.68	48.12	47.24	47.48	5,516,733	-0.28(-0.58%)
Dec 02, 2022	46.76	47.90	46.72	47.76	5,243,949	+0.44(+0.94%)
Dec 01, 2022	47.48	47.72	47.06	47.31	5,134,883	+0.09(+0.20%)
Nov 30, 2022	46.81	47.22	45.75	47.22	7,760,811	+0.30(+0.63%)
Nov 29, 2022	46.55	47.09	46.21	46.93	5,293,692	+1.07(+2.32%)
Nov 28, 2022	46.45	46.73	45.62	45.86	6,193,284	-1.24(-2.64%)
Nov 25, 2022	47.05	47.34	46.97	47.10	1,824,498	+0.01(+0.02%)
Nov 23, 2022	46.86	47.27	46.72	47.09	3,672,241	-0.02(-0.04%)
Nov 22, 2022	46.58	47.30	46.47	47.11	4,920,915	+1.28(+2.79%)
Nov 21, 2022	45.17	46.29	44.38	45.83	6,259,469	+0.09(+0.20%)
Nov 18, 2022	46.13	46.15	45.09	45.74	4,106,581	-0.05(-0.12%)
Nov 17, 2022	45.36	45.81	44.94	45.80	3,961,995	-0.35(-0.75%)
Nov 16, 2022	46.73	46.79	45.87	46.14	4,701,166	-1.00(-2.11%)
Nov 15, 2022	47.88	48.14	46.72	47.14	4,866,145	-0.32(-0.67%)
Nov 14, 2022	47.93	48.32	47.38	47.46	6,002,791	-1.09(-2.24%)
Nov 11, 2022	46.59	48.82	46.50	48.55	9,862,405	+2.91(+6.37%)
Nov 10, 2022	45.17	45.69	44.87	45.64	7,214,116	+2.08(+4.78%)
Nov 09, 2022	45.08	45.12	43.46	43.56	5,571,014	-1.80(-3.97%)
Nov 08, 2022	45.58	46.00	45.17	45.36	5,185,962	+0.14(+0.30%)
Nov 07, 2022	44.75	45.25	44.13	45.22	6,402,168	+0.43(+0.96%)
Nov 04, 2022	44.10	45.57	43.97	44.79	11,595,758	+2.32(+5.46%)
Nov 03, 2022	42.27	42.91	42.00	42.47	5,607,104	-0.40(-0.94%)
Nov 02, 2022	42.81			42.87	8,003,435	+0.00(+0.00%)
Nov 01, 2022	43.32	43.46	42.71	42.87	5,355,353	+0.17(+0.41%)
Oct 31, 2022	43.38	43.69	42.59	42.70	7,042,628	-0.68(-1.56%)
Oct 28, 2022	43.12	43.64	42.76	43.38	7,600,230	-0.13(-0.29%)
Oct 27, 2022	43.96	44.29	43.37	43.50	4,952,533	-0.34(-0.77%)
Oct 26, 2022	43.85	44.35	43.75	43.84	6,590,809	+0.13(+0.29%)
Oct 25, 2022	42.67	43.80	42.51	43.71	5,694,613	+0.74(+1.72%)
Oct 24, 2022	42.84	43.22	42.32	42.97	6,179,979	+0.16(+0.36%)
Oct 21, 2022	41.13	42.86	41.06	42.82	8,191,833	+1.77(+4.32%)
Oct 20, 2022	41.47	43.51	41.02	41.05	10,136,016	-0.18(-0.44%)
Oct 19, 2022	42.24	42.57	41.19	41.23	9,163,066	-1.14(-2.70%)
Oct 18, 2022	42.28	42.88	41.45	42.37	8,762,666	+1.02(+2.47%)
Oct 17, 2022	41.94	42.09	41.11	41.35	6,781,592	+0.13(+0.31%)
Oct 14, 2022	42.29	42.39	40.87	41.22	6,446,481	-0.73(-1.74%)
Oct 13, 2022	39.28	42.48	39.20	41.95	9,090,412	+1.93(+4.82%)
Oct 12, 2022	40.14	40.41	39.78	40.02	5,453,815	-0.13(-0.32%)
Oct 11, 2022	40.45	40.92	39.67	40.15	5,715,734	-0.85(-2.07%)
Oct 10, 2022	41.09	41.51	40.71	41.00	5,129,225	+0.43(+1.06%)
Oct 07, 2022	41.16	41.51	40.38	40.57	5,763,348	-1.01(-2.44%)
Oct 06, 2022	41.75	42.11	41.40	41.58	5,944,613	-0.49(-1.17%)
Oct 05, 2022	41.95	42.43	41.58	42.08	6,092,861	-0.51(-1.20%)
Oct 04, 2022	41.84	42.69	41.68	42.59	7,616,463	+1.22(+2.96%)

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.