Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.34	37.88	37.34	37.77	3,240,025	+0.46(+1.23%)
Sep 27, 2019	37.57	37.95	37.26	37.31	4,700,440	-0.13(-0.34%)
Sep 26, 2019	37.66	37.80	37.20	37.43	3,783,215	-0.56(-1.48%)
Sep 25, 2019	36.90	38.02	36.56	38.00	5,571,490	+1.06(+2.88%)
Sep 24, 2019	37.87	38.05	36.42	36.94	5,708,934	-1.04(-2.73%)
Sep 23, 2019	37.56	38.22	37.35	37.97	4,550,695	-0.24(-0.62%)
Sep 20, 2019	37.62	38.72	37.31	38.21	13,360,473	+0.45(+1.20%)
Sep 19, 2019	38.14	38.37	37.64	37.76	3,200,019	+0.10(+0.27%)
Sep 18, 2019	37.97	37.97	37.27	37.66	3,270,710	-0.39(-1.02%)
Sep 17, 2019	38.58	38.91	37.74	38.05	6,209,521	-0.80(-2.06%)
Sep 16, 2019	38.59	39.61	38.27	38.85	6,359,333	+0.64(+1.68%)
Sep 13, 2019	37.76	38.39	37.45	38.20	5,081,335	+0.97(+2.62%)
Sep 12, 2019	37.31	37.40	36.12	37.23	4,604,685	+0.07(+0.19%)
Sep 11, 2019	36.87	37.29	36.13	37.16	5,608,099	+0.44(+1.21%)
Sep 10, 2019	35.75	36.75	35.49	36.71	5,934,902	+1.48(+4.21%)
Sep 09, 2019	34.50	35.37	34.29	35.23	4,854,686	+0.96(+2.80%)
Sep 06, 2019	34.51	34.61	33.81	34.27	4,059,895	-0.10(-0.28%)
Sep 05, 2019	34.20	34.85	34.15	34.37	5,102,696	+0.65(+1.93%)
Sep 04, 2019	33.76	33.92	33.17	33.72	3,366,754	+0.59(+1.77%)
Sep 03, 2019	33.40	33.47	32.62	33.13	4,239,559	-0.66(-1.95%)
Aug 30, 2019	33.95	34.08	33.50	33.79	5,179,492	+0.21(+0.61%)
Aug 29, 2019	33.55	34.08	33.46	33.58	4,159,070	+0.44(+1.32%)
Aug 28, 2019	32.08	33.24	31.77	33.15	5,954,386	+1.05(+3.28%)
Aug 27, 2019	32.11	32.53	31.90	32.09	5,327,693	+0.27(+0.86%)
Aug 26, 2019	32.17	32.23	31.66	31.82	4,367,175	+0.09(+0.27%)
Aug 23, 2019	32.74	32.76	31.53	31.74	8,617,960	-1.04(-3.19%)
Aug 22, 2019	33.77	34.22	32.76	32.78	7,791,341	-0.96(-2.84%)
Aug 21, 2019	34.18	34.49	33.71	33.74	5,641,376	+0.09(+0.28%)
Aug 20, 2019	35.27	35.27	33.58	33.65	7,662,094	-1.90(-5.35%)
Aug 19, 2019	35.36	35.75	35.20	35.55	4,637,862	+0.85(+2.45%)
Aug 16, 2019	33.75	34.93	33.34	34.70	5,882,820	+0.88(+2.60%)
Aug 15, 2019	34.54	34.59	33.49	33.82	4,482,756	-0.55(-1.59%)
Aug 14, 2019	35.70	35.98	34.30	34.36	7,925,313	-2.16(-5.91%)
Aug 13, 2019	35.69	37.23	35.53	36.52	6,943,606	+0.90(+2.54%)
Aug 12, 2019	36.16	36.48	35.49	35.62	5,160,275	-0.74(-2.04%)
Aug 09, 2019	36.19	36.63	35.94	36.36	5,737,481	-0.12(-0.32%)
Aug 08, 2019	35.24	36.50	35.23	36.48	5,865,921	+1.48(+4.23%)
Aug 07, 2019	34.38	35.08	34.23	34.99	5,759,771	+0.36(+1.04%)
Aug 06, 2019	35.17	35.43	34.09	34.64	6,031,808	-0.26(-0.76%)
Aug 05, 2019	35.13	35.18	34.36	34.90	6,601,457	-0.65(-1.82%)
Aug 02, 2019	36.40	37.03	35.37	35.55	6,858,245	-0.97(-2.67%)
Aug 01, 2019	37.54	37.89	36.47	36.52	7,444,142	-1.24(-3.28%)
Jul 31, 2019	37.80	38.53	37.38	37.76	6,655,696	+0.03(+0.08%)
Jul 30, 2019	37.25	37.76	37.25	37.73	5,380,374	+0.27(+0.73%)
Jul 29, 2019	37.82	38.10	37.40	37.46	5,413,118	-0.83(-2.16%)
Jul 26, 2019	39.19	39.21	38.14	38.28	6,498,554	-1.29(-3.27%)
Jul 25, 2019	40.26	40.53	39.21	39.58	5,457,453	-1.57(-3.83%)
Jul 24, 2019	40.93	41.31	40.57	41.15	4,510,880	+0.13(+0.32%)
Jul 23, 2019	39.76	41.24	39.72	41.02	5,628,427	+1.36(+3.42%)
Jul 22, 2019	40.15	40.20	39.45	39.66	3,610,852	-0.50(-1.24%)
Jul 19, 2019	40.36	40.40	40.15	40.16	4,132,469	-0.18(-0.44%)
Jul 18, 2019	40.05	40.58	39.98	40.34	4,698,263	+0.12(+0.29%)
Jul 17, 2019	40.66	40.77	39.94	40.23	5,666,759	-0.56(-1.38%)
Jul 16, 2019	39.72	41.04	39.72	40.79	7,710,989	+1.08(+2.73%)
Jul 15, 2019	38.80	39.72	38.71	39.70	6,316,199	+0.95(+2.45%)
Jul 12, 2019	37.78	39.01	37.48	38.75	5,552,376	+1.50(+4.04%)
Jul 11, 2019	37.21	37.47	36.78	37.25	5,390,378	+0.18(+0.48%)
Jul 10, 2019	37.68	37.75	37.04	37.07	4,499,019	-0.25(-0.67%)
Jul 09, 2019	37.65	37.75	37.03	37.32	6,372,109	-0.51(-1.34%)
Jul 08, 2019	38.46	38.59	37.72	37.82	7,613,992	-0.62(-1.60%)
Jul 05, 2019	38.21	38.49	38.17	38.44	3,245,300	-0.02(-0.04%)
Jul 03, 2019	38.56	38.71	38.35	38.46	3,180,391	-0.05(-0.14%)
Jul 02, 2019	38.98	39.02	38.01	38.51	6,062,659	-0.59(-1.51%)
Jul 01, 2019	38.98	39.13	38.60	39.10	5,977,018	+0.66(+1.72%)
Jun 28, 2019	39.79	39.91	38.26	38.44	8,347,422	-1.25(-3.14%)
Jun 27, 2019	39.45	39.87	39.39	39.69	5,255,857	+0.36(+0.91%)
Jun 26, 2019	38.86	39.93	38.83	39.33	6,726,883	+0.59(+1.53%)
Jun 25, 2019	38.58	39.15	38.24	38.74	5,137,806	+0.09(+0.22%)
Jun 24, 2019	37.82	38.74	37.67	38.65	5,903,784	+0.95(+2.52%)
Jun 21, 2019	38.06	38.41	37.66	37.70	12,158,684	-0.44(-1.17%)
Jun 20, 2019	38.28	38.66	37.90	38.14	5,424,006	+0.34(+0.89%)
Jun 19, 2019	38.94	39.16	37.68	37.81	6,932,313	-0.87(-2.24%)
Jun 18, 2019	38.78	39.42	38.51	38.67	6,432,153	+0.20(+0.53%)
Jun 17, 2019	39.02	39.24	38.24	38.47	7,422,908	-1.40(-3.52%)
Jun 14, 2019	41.03	41.07	39.76	39.87	5,027,720	-1.35(-3.27%)
Jun 13, 2019	41.07	41.28	40.57	41.22	5,361,712	+0.30(+0.74%)
Jun 12, 2019	40.58	41.04	40.29	40.92	3,981,586	+0.35(+0.86%)
Jun 11, 2019	40.54	40.67	40.19	40.57	6,599,068	+0.33(+0.81%)
Jun 10, 2019	40.32	40.62	40.21	40.24	6,971,112	+0.25(+0.62%)
Jun 07, 2019	39.86	40.30	39.66	39.99	6,915,456	+0.19(+0.47%)
Jun 06, 2019	39.20	40.00	39.09	39.80	7,989,238	+0.56(+1.43%)
Jun 05, 2019	39.36	39.42	38.24	39.24	8,226,980	+0.32(+0.82%)
Jun 04, 2019	37.95	38.92	37.92	38.92	9,034,609	+1.54(+4.11%)
Jun 03, 2019	36.52	37.39	36.52	37.39	7,575,058	+0.94(+2.57%)
May 31, 2019	37.39	37.42	36.44	36.45	4,357,340	-1.33(-3.53%)
May 30, 2019	37.51	37.88	37.43	37.79	4,820,899	+0.36(+0.96%)
May 29, 2019	37.03	37.98	36.89	37.43	4,588,185	+0.12(+0.31%)
May 28, 2019	37.93	37.98	36.96	37.31	8,606,675	-0.49(-1.30%)
May 24, 2019	37.95	38.10	37.22	37.80	3,764,014	+0.38(+1.01%)
May 23, 2019	38.03	38.31	37.04	37.43	6,402,211	-1.15(-2.99%)
May 22, 2019	38.77	38.89	38.39	38.58	3,929,328	-0.32(-0.83%)
May 21, 2019	38.63	39.33	38.43	38.90	6,466,358	+0.42(+1.10%)
May 20, 2019	38.73	38.83	38.36	38.48	6,726,604	-0.55(-1.42%)
May 17, 2019	40.22	40.35	38.92	39.03	5,779,488	-1.68(-4.11%)
May 16, 2019	40.95	41.15	40.52	40.71	4,802,134	+0.02(+0.06%)
May 15, 2019	39.94	40.98	39.70	40.68	3,811,852	+0.36(+0.90%)
May 14, 2019	39.44	40.72	39.06	40.32	5,461,191	+1.18(+3.00%)
May 13, 2019	40.17	40.38	39.00	39.15	5,482,753	-1.63(-3.99%)
May 10, 2019	40.68	41.27	40.33	40.78	6,192,838	+0.11(+0.26%)
May 09, 2019	40.15	40.83	39.61	40.67	5,960,469	+0.35(+0.86%)
May 08, 2019	40.98	41.03	40.19	40.32	7,015,876	-0.36(-0.89%)
May 07, 2019	40.62	40.97	40.45	40.68	9,540,731	-0.39(-0.95%)
May 06, 2019	40.07	41.51	39.72	41.08	7,925,372	+0.12(+0.30%)
May 03, 2019	40.88	40.99	39.74	40.95	9,633,304	+0.46(+1.14%)
May 02, 2019	42.67	43.40	39.98	40.49	18,132,600	-2.64(-6.11%)
May 01, 2019	43.66	44.17	42.94	43.13	9,949,048	-0.46(-1.06%)
Apr 30, 2019	42.84	43.95	42.72	43.59	8,398,852	+0.95(+2.22%)
Apr 29, 2019	42.30	42.79	42.11	42.64	7,724,610	+0.19(+0.45%)
Apr 26, 2019	42.49	42.72	42.22	42.45	5,218,549	-0.06(-0.14%)
Apr 25, 2019	42.84	43.01	42.12	42.51	8,147,046	-0.50(-1.16%)
Apr 24, 2019	44.17	44.48	42.93	43.01	7,067,254	-1.28(-2.88%)
Apr 23, 2019	44.02	44.44	43.80	44.29	7,401,808	-0.19(-0.43%)
Apr 22, 2019	44.17	44.88	44.00	44.48	5,728,794	+0.09(+0.21%)
Apr 18, 2019	44.84	45.03	44.22	44.39	6,740,111	-0.42(-0.94%)
Apr 17, 2019	45.29	45.37	44.72	44.81	8,355,982	-0.14(-0.31%)
Apr 16, 2019	45.11	45.33	44.44	44.95	8,695,935	+0.55(+1.25%)
Apr 15, 2019	45.00	45.22	44.02	44.40	7,453,283	-0.40(-0.89%)
Apr 12, 2019	42.97	44.82	42.97	44.80	12,079,829	+2.62(+6.21%)
Apr 11, 2019	42.80	43.19	42.13	42.17	9,559,957	-0.63(-1.47%)
Apr 10, 2019	43.02	43.34	42.34	42.81	11,819,871	-0.43(-1.00%)
Apr 09, 2019	43.64	43.95	43.09	43.24	11,946,858	-0.68(-1.54%)
Apr 08, 2019	43.41	44.86	43.24	43.91	14,009,885	-0.07(-0.16%)
Apr 05, 2019	44.86	45.32	43.24	43.98	22,126,094	-1.90(-4.14%)
Apr 04, 2019	43.95	46.50	43.87	45.88	17,324,524	+2.17(+4.98%)
Apr 03, 2019	43.86	43.95	42.65	43.70	19,608,204	+0.48(+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

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Dow Inc (NY: DOW )

Historical Prices

Sections

Services

Statesman Examiner