Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.26	60.33	59.06	59.68	4,373,848	-0.21(-0.35%)
May 27, 2021	60.47	61.02	59.52	59.89	7,172,479	-0.18(-0.30%)
May 26, 2021	59.43	60.13	58.90	60.07	7,015,686	+0.46(+0.77%)
May 25, 2021	59.98	60.83	59.55	59.62	5,117,630	-0.44(-0.73%)
May 24, 2021	60.09	60.45	59.66	60.06	3,959,889	+0.62(+1.05%)
May 21, 2021	59.30	60.10	59.19	59.43	4,465,255	+0.49(+0.84%)
May 20, 2021	59.11	59.34	58.60	58.94	3,620,503	-0.25(-0.42%)
May 19, 2021	59.15	59.50	58.09	59.19	5,096,492	-0.85(-1.41%)
May 18, 2021	61.31	61.64	60.02	60.04	4,080,762	-1.19(-1.95%)
May 17, 2021	60.08	61.38	59.99	61.23	4,177,659	+0.93(+1.55%)
May 14, 2021	59.15	60.48	59.04	60.30	5,578,710	+1.51(+2.57%)
May 13, 2021	58.25	59.24	58.13	58.79	3,553,381	+0.41(+0.71%)
May 12, 2021	59.37	59.67	58.20	58.37	5,656,836	-0.84(-1.41%)
May 11, 2021	58.30	59.49	58.03	59.21	6,592,834	-0.14(-0.23%)
May 10, 2021	60.23	60.96	59.29	59.35	5,832,853	-0.27(-0.45%)
May 07, 2021	59.02	59.86	58.53	59.62	5,993,019	+0.00(+0.00%)
May 06, 2021	58.73	59.66	58.00	59.62	5,408,094	+0.84(+1.43%)
May 05, 2021	58.35	58.92	57.11	58.78	8,657,783	+1.60(+2.79%)
May 04, 2021	55.48	57.22	55.09	57.18	8,530,167	+1.44(+2.59%)
May 03, 2021	54.56	56.16	54.50	55.74	7,328,446	+1.77(+3.28%)
Apr 30, 2021	54.79	55.01	53.80	53.97	5,712,025	-1.35(-2.44%)
Apr 29, 2021	55.11	55.86	54.78	55.32	5,056,197	+0.65(+1.18%)
Apr 28, 2021	54.43	55.32	54.14	54.67	6,467,161	+0.57(+1.05%)
Apr 27, 2021	53.77	54.27	53.29	54.10	4,377,384	+0.39(+0.72%)
Apr 26, 2021	53.85	54.24	53.48	53.71	5,641,529	+0.08(+0.14%)
Apr 23, 2021	52.76	53.96	52.20	53.63	6,581,863	+1.02(+1.94%)
Apr 22, 2021	55.26	55.31	52.43	52.61	13,924,756	-3.36(-6.00%)
Apr 21, 2021	53.93	56.14	53.86	55.97	4,959,697	+2.02(+3.75%)
Apr 20, 2021	55.26	55.31	53.78	53.95	5,248,920	-1.79(-3.21%)
Apr 19, 2021	55.95	56.16	55.21	55.74	2,971,386	-0.11(-0.20%)
Apr 16, 2021	56.36	56.57	55.49	55.85	4,283,527	+0.09(+0.17%)
Apr 15, 2021	56.02	56.06	55.09	55.76	3,048,870	+0.28(+0.51%)
Apr 14, 2021	54.91	55.94	54.71	55.47	4,903,865	+0.80(+1.47%)
Apr 13, 2021	54.91	54.99	53.93	54.67	5,178,686	-0.41(-0.75%)
Apr 12, 2021	54.92	55.39	54.66	55.08	3,640,667	+0.56(+1.03%)
Apr 09, 2021	54.56	54.88	54.00	54.52	4,309,120	-0.04(-0.08%)
Apr 08, 2021	55.14	55.29	54.07	54.56	4,214,222	-0.69(-1.25%)
Apr 07, 2021	55.69	56.10	54.97	55.26	2,749,270	-0.53(-0.94%)
Apr 06, 2021	55.47	56.46	55.38	55.78	3,960,659	+0.01(+0.02%)
Apr 05, 2021	56.13	56.32	55.48	55.77	4,722,431	-0.01(-0.02%)
Apr 01, 2021	55.22	55.89	54.81	55.78	4,283,643	+0.57(+1.03%)
Mar 31, 2021	55.50	56.09	54.84	55.21	4,219,319	-0.58(-1.04%)
Mar 30, 2021	55.02	55.95	54.81	55.79	3,016,894	+0.61(+1.11%)
Mar 29, 2021	54.94	56.23	54.83	55.18	3,698,698	-0.08(-0.14%)
Mar 26, 2021	54.74	55.38	54.48	55.26	4,929,159	+0.65(+1.19%)
Mar 25, 2021	53.08	54.67	52.89	54.61	4,538,896	+1.04(+1.93%)
Mar 24, 2021	53.19	54.76	53.02	53.57	5,004,813	+1.11(+2.12%)
Mar 23, 2021	54.12	54.13	52.16	52.46	6,394,887	-2.38(-4.35%)
Mar 22, 2021	55.09	55.09	53.88	54.84	5,363,171	-0.35(-0.63%)
Mar 19, 2021	55.89	55.95	54.11	55.19	7,464,672	-0.70(-1.25%)
Mar 18, 2021	57.04	58.09	55.81	55.89	4,871,113	-1.11(-1.95%)
Mar 17, 2021	54.81	57.21	54.56	57.00	5,949,237	+2.44(+4.48%)
Mar 16, 2021	54.13	55.12	53.42	54.56	7,479,625	+0.24(+0.45%)
Mar 15, 2021	55.32	55.51	53.93	54.31	6,207,999	-1.24(-2.24%)
Mar 12, 2021	55.85	56.17	55.16	55.56	3,116,292	+0.02(+0.03%)
Mar 11, 2021	55.55	56.36	55.45	55.54	4,227,783	+0.20(+0.36%)
Mar 10, 2021	54.07	55.66	53.86	55.34	4,907,972	+1.58(+2.94%)
Mar 09, 2021	54.98	55.01	53.46	53.76	6,743,758	-1.02(-1.86%)
Mar 08, 2021	54.55	55.50	53.98	54.78	5,136,578	+0.46(+0.84%)
Mar 05, 2021	53.64	54.43	52.46	54.32	4,497,657	+1.48(+2.79%)
Mar 04, 2021	53.59	54.07	51.89	52.85	6,985,805	-0.91(-1.69%)
Mar 03, 2021	53.97	54.74	53.55	53.75	6,241,002	-0.41(-0.77%)
Mar 02, 2021	53.72	55.30	53.36	54.17	8,471,254	+1.03(+1.93%)

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.