Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.22	50.42	48.56	49.03	11,646,472	-1.72(-3.39%)
Nov 29, 2021	51.68	52.11	50.32	50.75	5,119,014	-0.04(-0.07%)
Nov 26, 2021	49.94	50.94	49.36	50.79	4,896,724	-0.91(-1.76%)
Nov 24, 2021	51.93	52.35	51.66	51.69	3,750,787	-0.48(-0.93%)
Nov 23, 2021	52.32	52.66	51.87	52.18	5,987,706	+0.34(+0.66%)
Nov 22, 2021	50.75	52.28	50.74	51.84	6,021,682	+1.28(+2.53%)
Nov 19, 2021	50.65	50.72	49.40	50.56	8,421,497	-0.56(-1.10%)
Nov 18, 2021	51.45	51.23	51.10	51.12	4,334,454	-0.32(-0.62%)
Nov 17, 2021	51.74	52.00	51.29	51.44	3,790,504	-0.46(-0.88%)
Nov 16, 2021	52.88	52.89	51.88	51.90	4,518,903	-0.93(-1.77%)
Nov 15, 2021	53.34	53.63	52.71	52.83	3,934,303	-0.12(-0.23%)
Nov 12, 2021	52.72	53.39	52.43	52.96	3,968,919	+0.34(+0.64%)
Nov 11, 2021	52.09	52.88	52.04	52.62	4,695,679	+0.81(+1.57%)
Nov 10, 2021	51.88			51.81	5,788,694	+0.19(+0.38%)
Nov 09, 2021	51.62	52.13	51.49	51.62	5,044,388	-0.03(-0.05%)
Nov 08, 2021	51.96	52.62	51.40	51.64	5,549,725	+0.23(+0.45%)
Nov 05, 2021	50.47	51.80	50.47	51.41	5,647,088	+1.01(+1.99%)
Nov 04, 2021	52.02	52.03	50.08	50.41	10,257,432	-1.66(-3.18%)
Nov 03, 2021	51.57	52.54	51.22	52.06	7,070,684	+0.51(+0.99%)
Nov 02, 2021	50.82	51.79	50.47	51.55	6,724,379	+0.91(+1.79%)
Nov 01, 2021	49.38	51.12	49.75	50.65	8,575,422	+1.30(+2.63%)
Oct 29, 2021	49.49	49.95	49.08	49.35	6,685,756	-0.53(-1.06%)
Oct 28, 2021	49.60	50.13	49.56	49.88	6,775,081	+0.50(+1.02%)
Oct 27, 2021	51.65	51.65	49.29	49.38	13,052,491	-2.39(-4.62%)
Oct 26, 2021	51.77			51.77	7,798,608	+0.00(+0.00%)
Oct 25, 2021	52.23	52.49	51.68	51.77	7,137,377	+0.27(+0.53%)
Oct 22, 2021	52.59	53.07	51.47	51.49	6,679,709	-0.76(-1.45%)
Oct 21, 2021	52.96	53.93	51.10	52.25	10,112,177	-0.56(-1.05%)
Oct 20, 2021	52.16	53.44	51.97	52.81	6,661,083	+0.62(+1.18%)
Oct 19, 2021	52.10	52.26	51.62	52.19	4,140,502	+0.21(+0.41%)
Oct 18, 2021	50.87	52.36	50.79	51.98	5,285,682	-0.01(-0.02%)
Oct 15, 2021	52.44	52.66	51.88	51.99	4,863,461	+0.19(+0.37%)
Oct 14, 2021	50.64	51.83	50.38	51.79	7,294,511	+1.61(+3.22%)
Oct 13, 2021	51.07	51.18	49.95	50.18	8,779,298	-0.73(-1.44%)
Oct 12, 2021	51.16	51.47	50.70	50.91	6,173,983	-0.43(-0.84%)
Oct 11, 2021	52.24	52.71	51.32	51.34	4,694,216	-0.42(-0.82%)
Oct 08, 2021	51.85	52.28	51.49	51.77	4,831,731	+0.18(+0.34%)
Oct 07, 2021	51.04	52.44	50.95	51.59	8,206,534	+1.19(+2.36%)
Oct 06, 2021	51.46	51.64	49.64	50.40	9,864,858	-1.71(-3.28%)
Oct 05, 2021	51.37	52.41	51.23	52.11	6,403,854	+0.76(+1.48%)
Oct 04, 2021	51.65	52.02	50.86	51.35	6,411,361	-0.30(-0.58%)
Oct 01, 2021	50.85	52.03	50.48	51.65	7,854,348	+0.90(+1.77%)
Sep 30, 2021	51.95	52.17	50.74	50.75	5,607,999	-1.11(-2.14%)
Sep 29, 2021	52.43	52.55	51.82	51.86	5,197,327	-0.56(-1.08%)
Sep 28, 2021	53.03	53.47	52.17	52.43	7,577,727	-0.20(-0.39%)
Sep 27, 2021	50.15	53.24	50.15	52.63	14,034,027	+2.54(+5.07%)
Sep 24, 2021	50.43	50.56	50.03	50.09	9,033,571	-0.55(-1.08%)
Sep 23, 2021	50.05	51.18	49.90	50.64	8,861,670	+1.00(+2.01%)
Sep 22, 2021	49.60	50.24	49.60	49.64	7,738,849	+0.68(+1.39%)
Sep 21, 2021	49.90	50.13	48.68	48.96	6,981,697	-0.57(-1.16%)
Sep 20, 2021	49.60	50.24	48.77	49.53	8,716,968	-1.38(-2.72%)
Sep 17, 2021	51.84	52.17	50.67	50.92	10,916,852	-1.52(-2.89%)
Sep 16, 2021	53.03	53.18	52.08	52.44	5,274,646	-0.64(-1.21%)
Sep 15, 2021	52.68	53.49	52.61	53.08	5,861,447	+0.48(+0.92%)
Sep 14, 2021	54.00	54.05	52.48	52.59	5,095,512	-0.94(-1.76%)
Sep 13, 2021	54.02	54.30	53.09	53.54	5,161,038	+0.27(+0.51%)
Sep 10, 2021	53.65	54.17	53.20	53.26	4,647,941	+0.11(+0.22%)
Sep 09, 2021	53.12	53.95	52.96	53.15	5,034,635	-0.36(-0.68%)
Sep 08, 2021	54.52	54.76	53.35	53.51	5,249,936	-1.04(-1.91%)
Sep 07, 2021	54.65	54.93	54.35	54.55	2,852,097	-0.22(-0.40%)
Sep 03, 2021	55.06	55.39	54.38	54.77	4,185,723	-0.44(-0.80%)
Sep 02, 2021	55.34	55.87	55.04	55.21	3,872,740	+0.07(+0.13%)

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.