Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.79	38.91	37.30	37.48	8,561,770	-1.22(-3.14%)
Jun 27, 2019	38.47	38.87	38.41	38.69	5,390,819	+0.35(+0.91%)
Jun 26, 2019	37.89	38.93	37.86	38.34	6,899,618	+0.58(+1.53%)
Jun 25, 2019	37.61	38.17	37.28	37.77	5,269,736	+0.08(+0.22%)
Jun 24, 2019	36.87	37.77	36.73	37.68	6,055,384	+0.93(+2.52%)
Jun 21, 2019	37.11	37.45	36.72	36.76	12,470,898	-0.43(-1.16%)
Jun 20, 2019	37.32	37.69	36.95	37.19	5,563,286	+0.33(+0.89%)
Jun 19, 2019	37.96	38.18	36.73	36.86	7,110,324	-0.84(-2.24%)
Jun 18, 2019	37.81	38.44	37.55	37.71	6,597,320	+0.20(+0.53%)
Jun 17, 2019	38.05	38.25	37.28	37.51	7,613,516	-1.37(-3.52%)
Jun 14, 2019	40.00	40.05	38.76	38.88	5,156,824	-1.31(-3.27%)
Jun 13, 2019	40.04	40.24	39.55	40.19	5,499,392	+0.30(+0.74%)
Jun 12, 2019	39.57	40.01	39.28	39.89	4,083,827	+0.34(+0.86%)
Jun 11, 2019	39.52	39.65	39.19	39.55	6,768,521	+0.32(+0.81%)
Jun 10, 2019	39.31	39.60	39.20	39.23	7,150,119	+0.24(+0.62%)
Jun 07, 2019	38.86	39.29	38.66	38.99	7,093,034	+0.18(+0.47%)
Jun 06, 2019	38.21	39.00	38.12	38.81	8,194,388	+0.55(+1.43%)
Jun 05, 2019	38.37	38.44	37.28	38.26	8,438,236	+0.31(+0.82%)
Jun 04, 2019	37.00	37.95	36.97	37.95	9,266,602	+1.50(+4.11%)
Jun 03, 2019	35.61	36.45	35.61	36.45	7,769,573	+0.91(+2.57%)
May 31, 2019	36.45	36.48	35.53	35.54	4,469,230	-1.30(-3.53%)
May 30, 2019	36.57	36.93	36.50	36.84	4,944,692	+0.35(+0.96%)
May 29, 2019	36.11	37.03	35.97	36.49	4,706,001	+0.11(+0.31%)
May 28, 2019	36.98	37.03	36.03	36.38	8,827,680	-0.48(-1.30%)
May 24, 2019	37.00	37.14	36.29	36.86	3,860,667	+0.37(+1.01%)
May 23, 2019	37.08	37.35	36.12	36.49	6,566,609	-1.12(-2.99%)
May 22, 2019	37.80	37.91	37.43	37.61	4,030,226	-0.31(-0.83%)
May 21, 2019	37.67	38.35	37.47	37.93	6,632,403	+0.41(+1.10%)
May 20, 2019	37.76	37.86	37.40	37.52	6,899,332	-0.54(-1.42%)
May 17, 2019	39.21	39.34	37.95	38.06	5,927,895	-1.63(-4.11%)
May 16, 2019	39.92	40.12	39.50	39.69	4,925,444	+0.02(+0.06%)
May 15, 2019	38.94	39.95	38.71	39.67	3,909,734	+0.35(+0.90%)
May 14, 2019	38.45	39.70	38.09	39.31	5,601,425	+1.15(+3.00%)
May 13, 2019	39.16	39.37	38.03	38.17	5,623,540	-1.59(-3.99%)
May 10, 2019	39.66	40.24	39.32	39.76	6,351,860	+0.10(+0.26%)
May 09, 2019	39.15	39.81	38.62	39.65	6,113,524	+0.34(+0.86%)
May 08, 2019	39.95	40.00	39.19	39.31	7,196,031	-0.35(-0.89%)
May 07, 2019	39.60	39.95	39.44	39.67	9,785,721	-0.38(-0.95%)
May 06, 2019	39.07	40.47	38.73	40.05	8,128,881	+0.12(+0.30%)
May 03, 2019	39.85	39.97	38.74	39.93	9,880,671	+0.45(+1.14%)
May 02, 2019	41.61	42.32	38.98	39.48	18,598,214	-2.57(-6.11%)
May 01, 2019	42.56	43.06	41.86	42.05	10,204,522	-0.45(-1.06%)
Apr 30, 2019	41.77	42.85	41.65	42.50	8,614,520	+0.92(+2.22%)
Apr 29, 2019	41.24	41.71	41.05	41.58	7,922,965	+0.19(+0.45%)
Apr 26, 2019	41.43	41.65	41.16	41.39	5,352,553	-0.06(-0.14%)
Apr 25, 2019	41.77	41.94	41.07	41.45	8,356,248	-0.49(-1.16%)
Apr 24, 2019	43.07	43.37	41.85	41.94	7,248,729	-1.24(-2.88%)
Apr 23, 2019	42.92	43.33	42.70	43.18	7,591,873	-0.19(-0.43%)
Apr 22, 2019	43.06	43.76	42.89	43.37	5,875,899	+0.09(+0.21%)
Apr 18, 2019	43.72	43.91	43.11	43.28	6,913,186	-0.41(-0.94%)
Apr 17, 2019	44.16	44.24	43.60	43.69	8,570,550	-0.13(-0.31%)
Apr 16, 2019	43.98	44.19	43.33	43.82	8,919,231	+0.54(+1.25%)
Apr 15, 2019	43.88	44.09	42.92	43.28	7,644,670	-0.39(-0.89%)
Apr 12, 2019	41.90	43.70	41.90	43.67	12,390,018	+2.55(+6.21%)
Apr 11, 2019	41.73	42.11	41.07	41.12	9,805,440	-0.61(-1.47%)
Apr 10, 2019	41.94	42.26	41.28	41.73	12,123,385	-0.42(-1.00%)
Apr 09, 2019	42.55	42.85	42.01	42.15	12,253,633	-0.66(-1.54%)
Apr 08, 2019	42.33	43.74	42.15	42.81	14,369,635	-0.07(-0.16%)
Apr 05, 2019	43.74	44.18	42.15	42.88	22,694,254	-1.85(-4.14%)
Apr 04, 2019	42.85	45.34	42.77	44.73	17,769,388	+2.12(+4.98%)
Apr 03, 2019	42.76	42.85	41.58	42.61	20,111,708	+0.47(+1.12%)

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.

Dow Inc (NY: DOW )

Historical Prices

Free News Feed