Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	54.73	54.96	53.74	53.91	5,717,692	-1.35(-2.44%)
Apr 29, 2021	55.05	55.80	54.72	55.26	5,061,213	+0.65(+1.18%)
Apr 28, 2021	54.37	55.26	54.09	54.61	6,473,577	+0.57(+1.05%)
Apr 27, 2021	53.72	54.22	53.24	54.04	4,381,727	+0.39(+0.72%)
Apr 26, 2021	53.79	54.19	53.42	53.66	5,647,126	+0.08(+0.14%)
Apr 23, 2021	52.71	53.91	52.15	53.58	6,588,394	+1.02(+1.94%)
Apr 22, 2021	55.21	55.25	52.38	52.56	13,938,572	-3.36(-6.00%)
Apr 21, 2021	53.88	56.09	53.81	55.92	4,964,618	+2.02(+3.75%)
Apr 20, 2021	55.21	55.25	53.73	53.90	5,254,127	-1.79(-3.21%)
Apr 19, 2021	55.90	56.11	55.16	55.68	2,974,334	-0.11(-0.20%)
Apr 16, 2021	56.30	56.51	55.43	55.80	4,287,777	+0.09(+0.17%)
Apr 15, 2021	55.97	56.00	55.04	55.70	3,051,894	+0.28(+0.51%)
Apr 14, 2021	54.86	55.88	54.66	55.42	4,908,730	+0.80(+1.47%)
Apr 13, 2021	54.86	54.93	53.87	54.61	5,183,824	-0.41(-0.75%)
Apr 12, 2021	54.86	55.34	54.60	55.03	3,644,280	+0.56(+1.03%)
Apr 09, 2021	54.51	54.83	53.95	54.47	4,313,396	-0.04(-0.08%)
Apr 08, 2021	55.09	55.23	54.02	54.51	4,218,403	-0.69(-1.25%)
Apr 07, 2021	55.63	56.05	54.92	55.20	2,751,998	-0.53(-0.94%)
Apr 06, 2021	55.42	56.41	55.32	55.73	3,964,589	+0.01(+0.02%)
Apr 05, 2021	56.07	56.26	55.42	55.72	4,727,116	-0.01(-0.02%)
Apr 01, 2021	55.17	55.83	54.76	55.73	4,287,893	+0.57(+1.03%)
Mar 31, 2021	55.44	56.04	54.79	55.16	4,223,505	-0.58(-1.04%)
Mar 30, 2021	54.97	55.89	54.76	55.74	3,019,887	+0.61(+1.11%)
Mar 29, 2021	54.88	56.17	54.78	55.12	3,702,368	-0.08(-0.14%)
Mar 26, 2021	54.68	55.33	54.42	55.20	4,934,050	+0.65(+1.19%)
Mar 25, 2021	53.03	54.61	52.84	54.55	4,543,399	+1.04(+1.93%)
Mar 24, 2021	53.14	54.71	52.97	53.52	5,009,778	+1.11(+2.12%)
Mar 23, 2021	54.06	54.08	52.10	52.41	6,401,232	-2.38(-4.35%)
Mar 22, 2021	55.04	55.04	53.83	54.79	5,368,492	-0.35(-0.63%)
Mar 19, 2021	55.83	55.90	54.05	55.13	7,472,078	-0.70(-1.25%)
Mar 18, 2021	56.99	58.03	55.75	55.83	4,875,946	-1.11(-1.95%)
Mar 17, 2021	54.76	57.15	54.50	56.94	5,955,140	+2.44(+4.48%)
Mar 16, 2021	54.08	55.06	53.36	54.50	7,487,046	+0.24(+0.45%)
Mar 15, 2021	55.27	55.46	53.87	54.26	6,214,158	-1.24(-2.24%)
Mar 12, 2021	55.80	56.11	55.11	55.50	3,119,384	+0.02(+0.03%)
Mar 11, 2021	55.49	56.30	55.40	55.48	4,231,978	+0.20(+0.36%)
Mar 10, 2021	54.02	55.61	53.80	55.29	4,912,842	+1.58(+2.94%)
Mar 09, 2021	54.92	54.96	53.41	53.71	6,750,449	-1.02(-1.86%)
Mar 08, 2021	54.49	55.44	53.92	54.73	5,141,675	+0.46(+0.84%)
Mar 05, 2021	53.59	54.38	52.41	54.27	4,502,119	+1.48(+2.79%)
Mar 04, 2021	53.54	54.02	51.84	52.79	6,992,736	-0.91(-1.69%)
Mar 03, 2021	53.91	54.68	53.49	53.70	6,247,194	-0.41(-0.77%)
Mar 02, 2021	53.66	55.24	53.31	54.11	8,479,658	+1.03(+1.93%)
Mar 01, 2021	52.75	53.72	52.25	53.09	4,734,090	+1.92(+3.76%)
Feb 26, 2021	52.49	52.66	50.72	51.16	7,418,637	-1.76(-3.33%)
Feb 25, 2021	53.90	54.21	52.73	52.92	3,777,107	-1.41(-2.60%)
Feb 24, 2021	52.90	54.59	52.84	54.34	5,470,671	+1.34(+2.53%)
Feb 23, 2021	53.53	53.72	52.48	53.00	4,861,074	-0.31(-0.58%)
Feb 22, 2021	51.72	53.37	51.36	53.31	6,647,908	+1.78(+3.46%)
Feb 19, 2021	49.27	51.64	49.27	51.52	4,731,954	+2.41(+4.92%)
Feb 18, 2021	49.74	50.05	48.72	49.11	3,646,542	-0.84(-1.67%)
Feb 17, 2021	49.98	50.26	49.15	49.94	3,841,806	-0.18(-0.36%)
Feb 16, 2021	50.25	50.63	49.94	50.12	4,773,688	+0.51(+1.03%)
Feb 12, 2021	49.11	49.71	49.01	49.61	2,314,931	+0.41(+0.83%)
Feb 11, 2021	49.32	49.43	48.37	49.20	2,726,863	+0.00(+0.00%)
Feb 10, 2021	48.63	49.81	48.19	49.20	4,045,812	+0.91(+1.89%)
Feb 09, 2021	49.06	49.07	48.09	48.29	4,933,251	-0.64(-1.31%)
Feb 08, 2021	49.27	49.70	48.81	48.93	2,980,901	+0.09(+0.19%)
Feb 05, 2021	48.41	49.34	48.15	48.83	4,374,927	+0.77(+1.60%)
Feb 04, 2021	47.32	48.09	46.77	48.07	5,054,424	+0.84(+1.79%)
Feb 03, 2021	46.34	47.26	46.10	47.22	4,669,938	+0.63(+1.35%)
Feb 02, 2021	45.70	46.81	45.11	46.59	6,128,821	+1.59(+3.53%)

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.