Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	43.87	44.18	43.08	43.18	6,963,630	-0.68(-1.56%)
Oct 28, 2022	43.61	44.14	43.25	43.87	7,514,977	-0.13(-0.29%)
Oct 27, 2022	44.46	44.80	43.86	44.00	4,896,980	-0.34(-0.77%)
Oct 26, 2022	44.35	44.86	44.25	44.34	6,516,879	+0.13(+0.29%)
Oct 25, 2022	43.16	44.29	42.99	44.21	5,630,736	+0.75(+1.72%)
Oct 24, 2022	43.32	43.71	42.80	43.46	6,110,657	+0.16(+0.36%)
Oct 21, 2022	41.59	43.35	41.53	43.30	8,099,944	+1.79(+4.32%)
Oct 20, 2022	41.94	44.01	41.48	41.51	10,022,319	-0.18(-0.44%)
Oct 19, 2022	42.72	43.05	41.66	41.70	9,060,283	-1.15(-2.70%)
Oct 18, 2022	42.76	43.37	41.92	42.85	8,664,374	+1.03(+2.47%)
Oct 17, 2022	42.42	42.56	41.57	41.82	6,705,522	+0.13(+0.31%)
Oct 14, 2022	42.77	42.87	41.33	41.69	6,374,170	-0.74(-1.74%)
Oct 13, 2022	39.73	42.96	39.65	42.43	8,988,444	+1.95(+4.82%)
Oct 12, 2022	40.60	40.86	40.23	40.48	5,392,639	-0.13(-0.32%)
Oct 11, 2022	40.91	41.38	40.12	40.61	5,651,620	-0.86(-2.07%)
Oct 10, 2022	41.56	41.98	41.17	41.47	5,071,689	+0.43(+1.06%)
Oct 07, 2022	41.62	41.98	40.84	41.03	5,698,700	-1.03(-2.44%)
Oct 06, 2022	42.22	42.59	41.87	42.06	5,877,931	-0.50(-1.17%)
Oct 05, 2022	42.43	42.91	42.05	42.56	6,024,517	-0.52(-1.20%)
Oct 04, 2022	42.32	43.17	42.15	43.07	7,531,029	+1.24(+2.96%)
Oct 03, 2022	41.52	42.26	41.07	41.83	7,434,368	+1.25(+3.07%)
Sep 30, 2022	40.81	41.43	40.47	40.59	6,353,153	-0.21(-0.52%)
Sep 29, 2022	41.11	41.29	40.18	40.80	5,309,401	-0.82(-1.98%)
Sep 28, 2022	40.73	42.05	40.57	41.62	8,999,908	+1.16(+2.88%)
Sep 27, 2022	40.60	40.81	39.98	40.46	5,893,109	+0.37(+0.92%)
Sep 26, 2022	40.21	40.89	39.88	40.09	5,949,116	-0.47(-1.16%)
Sep 23, 2022	40.65	40.84	39.77	40.56	7,283,803	-0.80(-1.94%)
Sep 22, 2022	41.83	42.08	41.35	41.36	5,035,946	-0.19(-0.47%)
Sep 21, 2022	42.89	43.05	41.55	41.56	6,296,642	-1.03(-2.41%)
Sep 20, 2022	42.45	42.76	41.92	42.58	5,407,502	-0.60(-1.39%)
Sep 19, 2022	42.17	43.31	42.01	43.18	5,303,977	+0.30(+0.69%)
Sep 16, 2022	42.51	43.24	41.95	42.89	10,887,397	-0.45(-1.04%)
Sep 15, 2022	43.52	44.13	43.14	43.34	7,070,430	-0.15(-0.34%)
Sep 14, 2022	43.99	44.23	42.85	43.49	12,430,405	-0.74(-1.67%)
Sep 13, 2022	45.04	45.84	43.94	44.23	9,853,744	-2.83(-6.01%)
Sep 12, 2022	47.39	47.85	46.93	47.05	5,457,825	+0.39(+0.83%)
Sep 09, 2022	46.41	46.86	46.21	46.67	6,781,694	+1.03(+2.25%)
Sep 08, 2022	44.80	45.74	44.30	45.64	6,455,172	+0.40(+0.88%)
Sep 07, 2022	44.66	45.50	44.38	45.24	7,053,718	+0.35(+0.78%)
Sep 06, 2022	46.10	46.27	44.66	44.89	8,772,195	-0.67(-1.46%)
Sep 02, 2022	46.69	46.90	45.18	45.56	5,547,426	-0.60(-1.30%)
Sep 01, 2022	46.62	46.65	45.40	46.16	6,903,827	-0.96(-2.04%)
Aug 31, 2022	47.34	47.71	46.73	47.12	6,569,445	-0.35(-0.74%)
Aug 30, 2022	48.81	48.93	47.36	47.47	8,064,568	-1.38(-2.82%)
Aug 29, 2022	48.33	49.25	47.91	48.85	10,209,187	-0.81(-1.63%)
Aug 26, 2022	51.04	51.40	49.48	49.66	6,336,351	-1.19(-2.33%)
Aug 25, 2022	50.00	50.87	49.93	50.84	6,290,127	+1.39(+2.80%)
Aug 24, 2022	50.61	50.73	49.31	49.46	7,629,913	-1.26(-2.48%)
Aug 23, 2022	49.84	50.84	49.72	50.72	4,271,033	+1.10(+2.22%)
Aug 22, 2022	49.69	49.88	49.15	49.61	6,955,959	-0.98(-1.95%)
Aug 19, 2022	50.77	50.99	50.29	50.60	3,858,056	-0.48(-0.95%)
Aug 18, 2022	50.81	51.27	50.53	51.08	3,905,795	+0.51(+1.01%)
Aug 17, 2022	50.63	50.98	50.16	50.57	4,603,402	-0.59(-1.16%)
Aug 16, 2022	50.48	51.45	50.46	51.16	4,304,458	+0.70(+1.39%)
Aug 15, 2022	50.59	50.61	50.02	50.46	6,570,761	-0.54(-1.05%)
Aug 12, 2022	50.45	51.01	50.43	51.00	4,813,476	+0.61(+1.21%)
Aug 11, 2022	49.93	50.81	49.93	50.39	5,555,304	+1.11(+2.26%)
Aug 10, 2022	49.10	49.84	49.07	49.28	6,578,546	+1.20(+2.50%)
Aug 09, 2022	47.55	48.19	47.52	48.07	4,757,896	+0.52(+1.09%)
Aug 08, 2022	47.31	48.11	47.23	47.55	4,948,464	+0.60(+1.28%)
Aug 05, 2022	46.29	47.21	46.26	46.95	6,530,219	+0.46(+0.98%)
Aug 04, 2022	46.79	47.14	46.38	46.49	8,183,701	-0.46(-0.97%)
Aug 03, 2022	47.42	47.42	46.81	46.95	5,634,434	-0.05(-0.12%)
Aug 02, 2022	47.69	48.03	47.00	47.01	6,358,034	-0.83(-1.73%)

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.