Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Inc (NY: DOW )

57.15 +0.46 (+0.81%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.81 47.22 45.75 47.22 7,760,811 +0.30(+0.63%)
Nov 29, 2022 46.55 47.09 46.21 46.93 5,293,692 +1.07(+2.32%)
Nov 28, 2022 46.45 46.73 45.62 45.86 6,193,284 -1.24(-2.64%)
Nov 25, 2022 47.05 47.34 46.97 47.10 1,824,498 +0.01(+0.02%)
Nov 23, 2022 46.86 47.27 46.72 47.09 3,672,241 -0.02(-0.04%)
Nov 22, 2022 46.58 47.30 46.47 47.11 4,920,915 +1.28(+2.79%)
Nov 21, 2022 45.17 46.29 44.38 45.83 6,259,469 +0.09(+0.20%)
Nov 18, 2022 46.13 46.15 45.09 45.74 4,106,581 -0.05(-0.12%)
Nov 17, 2022 45.36 45.81 44.94 45.80 3,961,995 -0.35(-0.75%)
Nov 16, 2022 46.73 46.79 45.87 46.14 4,701,166 -1.00(-2.11%)
Nov 15, 2022 47.88 48.14 46.72 47.14 4,866,145 -0.32(-0.67%)
Nov 14, 2022 47.93 48.32 47.38 47.46 6,002,791 -1.09(-2.24%)
Nov 11, 2022 46.59 48.82 46.50 48.55 9,862,405 +2.91(+6.37%)
Nov 10, 2022 45.17 45.69 44.87 45.64 7,214,116 +2.08(+4.78%)
Nov 09, 2022 45.08 45.12 43.46 43.56 5,571,014 -1.80(-3.97%)
Nov 08, 2022 45.58 46.00 45.17 45.36 5,185,962 +0.14(+0.30%)
Nov 07, 2022 44.75 45.25 44.13 45.22 6,402,168 +0.43(+0.96%)
Nov 04, 2022 44.10 45.57 43.97 44.79 11,595,758 +2.32(+5.46%)
Nov 03, 2022 42.27 42.91 42.00 42.47 5,607,104 -0.40(-0.94%)
Nov 02, 2022 42.81 42.87 8,003,435 +0.00(+0.00%)
Nov 01, 2022 43.32 43.46 42.71 42.87 5,355,353 +0.17(+0.41%)
Oct 31, 2022 43.38 43.69 42.59 42.70 7,042,628 -0.68(-1.56%)
Oct 28, 2022 43.12 43.64 42.76 43.38 7,600,230 -0.13(-0.29%)
Oct 27, 2022 43.96 44.29 43.37 43.50 4,952,533 -0.34(-0.77%)
Oct 26, 2022 43.85 44.35 43.75 43.84 6,590,809 +0.13(+0.29%)
Oct 25, 2022 42.67 43.80 42.51 43.71 5,694,613 +0.74(+1.72%)
Oct 24, 2022 42.84 43.22 42.32 42.97 6,179,979 +0.16(+0.36%)
Oct 21, 2022 41.13 42.86 41.06 42.82 8,191,833 +1.77(+4.32%)
Oct 20, 2022 41.47 43.51 41.02 41.05 10,136,016 -0.18(-0.44%)
Oct 19, 2022 42.24 42.57 41.19 41.23 9,163,066 -1.14(-2.70%)
Oct 18, 2022 42.28 42.88 41.45 42.37 8,762,666 +1.02(+2.47%)
Oct 17, 2022 41.94 42.09 41.11 41.35 6,781,592 +0.13(+0.31%)
Oct 14, 2022 42.29 42.39 40.87 41.22 6,446,481 -0.73(-1.74%)
Oct 13, 2022 39.28 42.48 39.20 41.95 9,090,412 +1.93(+4.82%)
Oct 12, 2022 40.14 40.41 39.78 40.02 5,453,815 -0.13(-0.32%)
Oct 11, 2022 40.45 40.92 39.67 40.15 5,715,734 -0.85(-2.07%)
Oct 10, 2022 41.09 41.51 40.71 41.00 5,129,225 +0.43(+1.06%)
Oct 07, 2022 41.16 41.51 40.38 40.57 5,763,348 -1.01(-2.44%)
Oct 06, 2022 41.75 42.11 41.40 41.58 5,944,613 -0.49(-1.17%)
Oct 05, 2022 41.95 42.43 41.58 42.08 6,092,861 -0.51(-1.20%)
Oct 04, 2022 41.84 42.69 41.68 42.59 7,616,463 +1.22(+2.96%)
Oct 03, 2022 41.05 41.79 40.61 41.37 7,518,706 +1.23(+3.07%)
Sep 30, 2022 40.35 40.96 40.01 40.13 6,425,225 -0.21(-0.52%)
Sep 29, 2022 40.65 40.83 39.73 40.34 5,369,633 -0.81(-1.98%)
Sep 28, 2022 40.27 41.58 40.11 41.16 9,102,007 +1.15(+2.88%)
Sep 27, 2022 40.14 40.35 39.53 40.00 5,959,963 +0.37(+0.92%)
Sep 26, 2022 39.76 40.43 39.43 39.64 6,016,605 -0.47(-1.16%)
Sep 23, 2022 40.20 40.38 39.32 40.10 7,366,433 -0.79(-1.94%)
Sep 22, 2022 41.37 41.61 40.88 40.90 5,093,075 -0.19(-0.47%)
Sep 21, 2022 42.41 42.56 41.08 41.09 6,368,074 -1.01(-2.41%)
Sep 20, 2022 41.98 42.28 41.45 42.11 5,468,846 -0.59(-1.39%)
Sep 19, 2022 41.69 42.83 41.54 42.70 5,364,147 +0.29(+0.69%)
Sep 16, 2022 42.03 42.75 41.48 42.41 11,010,908 -0.45(-1.04%)
Sep 15, 2022 43.03 43.63 42.65 42.85 7,150,639 -0.15(-0.34%)
Sep 14, 2022 43.49 43.73 42.37 43.00 12,571,420 -0.73(-1.67%)
Sep 13, 2022 44.54 45.33 43.44 43.73 9,965,528 -2.80(-6.01%)
Sep 12, 2022 46.86 47.31 46.41 46.53 5,519,740 +0.38(+0.83%)
Sep 09, 2022 45.89 46.33 45.70 46.14 6,858,628 +1.01(+2.25%)
Sep 08, 2022 44.30 45.23 43.80 45.13 6,528,402 +0.39(+0.88%)
Sep 07, 2022 44.16 44.99 43.88 44.74 7,133,738 +0.35(+0.78%)
Sep 06, 2022 45.59 45.75 44.16 44.39 8,871,710 -0.66(-1.46%)
Sep 02, 2022 46.16 46.37 44.68 45.05 5,610,358 -0.59(-1.30%)
Sep 01, 2022 46.10 46.13 44.89 45.64 6,982,147 -0.95(-2.04%)
Aug 31, 2022 46.81 47.18 46.21 46.59 6,643,971 -0.35(-0.74%)
Aug 30, 2022 48.26 48.38 46.83 46.94 8,156,056 -1.36(-2.82%)
Aug 29, 2022 47.79 48.70 47.37 48.30 10,325,004 -0.80(-1.63%)
Aug 26, 2022 50.47 50.82 48.92 49.10 6,408,234 -1.17(-2.33%)
Aug 25, 2022 49.44 50.30 49.37 50.27 6,361,485 +1.37(+2.80%)
Aug 24, 2022 50.04 50.17 48.76 48.90 7,716,470 -1.24(-2.48%)
Aug 23, 2022 49.28 50.27 49.16 50.15 4,319,486 +1.09(+2.22%)
Aug 22, 2022 49.13 49.32 48.60 49.06 7,034,871 -0.97(-1.95%)
Aug 19, 2022 50.20 50.42 49.72 50.03 3,901,823 -0.48(-0.95%)
Aug 18, 2022 50.24 50.69 49.97 50.51 3,950,104 +0.50(+1.01%)
Aug 17, 2022 50.06 50.41 49.60 50.00 4,655,625 -0.59(-1.16%)
Aug 16, 2022 49.91 50.87 49.90 50.59 4,353,290 +0.69(+1.39%)
Aug 15, 2022 50.02 50.04 49.46 49.90 6,645,302 -0.53(-1.05%)
Aug 12, 2022 49.89 50.44 49.87 50.43 4,868,082 +0.60(+1.21%)
Aug 11, 2022 49.37 50.24 49.37 49.82 5,618,326 +1.10(+2.26%)
Aug 10, 2022 48.55 49.28 48.52 48.72 6,653,176 +1.19(+2.50%)
Aug 09, 2022 47.02 47.65 46.98 47.53 4,811,872 +0.51(+1.09%)
Aug 08, 2022 46.78 47.57 46.70 47.02 5,004,601 +0.59(+1.28%)
Aug 05, 2022 45.77 46.68 45.74 46.42 6,604,300 +0.45(+0.98%)
Aug 04, 2022 46.26 46.61 45.86 45.97 8,276,541 -0.45(-0.97%)
Aug 03, 2022 46.88 46.88 46.28 46.42 5,698,354 -0.05(-0.12%)
Aug 02, 2022 47.15 47.49 46.47 46.48 6,430,162 -0.82(-1.73%)
Aug 01, 2022 47.41 47.42 46.37 47.30 6,557,608 -0.68(-1.41%)
Jul 29, 2022 47.57 48.50 47.31 47.97 10,818,751 +0.82(+1.74%)
Jul 28, 2022 47.29 47.70 46.67 47.15 6,807,510 +0.05(+0.11%)
Jul 27, 2022 46.38 47.32 46.17 47.10 4,818,222 +0.85(+1.83%)
Jul 26, 2022 46.14 46.70 45.94 46.25 4,581,634 -0.25(-0.54%)
Jul 25, 2022 46.14 46.86 46.01 46.51 6,579,885 +0.66(+1.44%)
Jul 22, 2022 46.43 46.71 45.48 45.85 5,628,632 -0.50(-1.07%)
Jul 21, 2022 45.59 46.38 45.04 46.34 11,156,833 -1.04(-2.19%)
Jul 20, 2022 47.29 47.49 46.71 47.38 6,628,700 +0.09(+0.19%)
Jul 19, 2022 46.12 47.61 46.05 47.29 7,759,748 +1.79(+3.92%)
Jul 18, 2022 45.46 46.03 45.26 45.50 5,367,064 +0.83(+1.86%)
Jul 15, 2022 44.84 45.30 44.33 44.67 5,335,021 +0.59(+1.33%)
Jul 14, 2022 43.94 44.24 43.52 44.09 5,511,855 -0.69(-1.55%)
Jul 13, 2022 45.08 45.27 44.21 44.78 6,733,327 -0.68(-1.49%)
Jul 12, 2022 45.88 46.49 45.31 45.46 6,730,171 -0.53(-1.16%)
Jul 11, 2022 45.75 46.30 45.54 45.99 4,347,382 -0.33(-0.72%)
Jul 08, 2022 47.27 47.68 46.26 46.32 4,688,152 -0.81(-1.72%)
Jul 07, 2022 47.01 47.61 46.65 47.14 6,108,775 +0.99(+2.15%)
Jul 06, 2022 45.64 46.21 45.11 46.14 6,274,144 +0.41(+0.89%)
Jul 05, 2022 45.77 45.82 44.50 45.74 6,534,275 -0.87(-1.86%)
Jul 01, 2022 45.90 46.92 44.99 46.60 5,835,306 +0.07(+0.15%)
Jun 30, 2022 46.13 47.01 45.85 46.53 6,486,002 -0.33(-0.71%)
Jun 29, 2022 47.52 47.79 46.23 46.87 4,871,090 -0.50(-1.05%)
Jun 28, 2022 47.61 48.82 47.19 47.36 5,733,722 +0.28(+0.59%)
Jun 27, 2022 47.70 48.06 46.86 47.08 8,328,149 -0.83(-1.73%)
Jun 24, 2022 46.44 48.51 46.15 47.91 10,102,993 +1.88(+4.07%)
Jun 23, 2022 47.11 47.47 45.46 46.04 10,716,325 -1.15(-2.45%)
Jun 22, 2022 47.15 47.60 46.50 47.19 11,519,970 -2.35(-4.75%)
Jun 21, 2022 50.80 51.11 49.51 49.54 7,088,594 +0.16(+0.33%)
Jun 17, 2022 49.73 50.45 48.66 49.38 14,135,130 -0.59(-1.17%)
Jun 16, 2022 50.19 50.46 49.27 49.97 8,475,474 -1.79(-3.47%)
Jun 15, 2022 53.21 53.79 51.18 51.76 7,084,290 -1.04(-1.96%)
Jun 14, 2022 52.55 53.31 51.81 52.80 7,906,733 -0.11(-0.20%)
Jun 13, 2022 54.54 54.62 52.27 52.91 9,436,953 -2.88(-5.16%)
Jun 10, 2022 58.61 58.68 55.77 55.78 7,159,324 -3.60(-6.06%)
Jun 09, 2022 60.32 60.42 59.34 59.38 3,453,330 -1.24(-2.05%)
Jun 08, 2022 60.46 61.14 60.27 60.62 3,549,926 -0.12(-0.19%)
Jun 07, 2022 60.19 60.82 59.88 60.74 5,405,776 +0.27(+0.45%)
Jun 06, 2022 60.44 60.96 60.11 60.47 3,457,481 +0.04(+0.06%)
Jun 03, 2022 60.94 61.45 60.12 60.44 5,508,756 -0.96(-1.57%)
Jun 02, 2022 61.70 62.18 60.50 61.40 5,107,791 -0.01(-0.01%)
Jun 01, 2022 61.90 62.92 61.31 61.41 6,613,333 +0.12(+0.19%)
May 31, 2022 61.89 61.99 60.96 61.29 8,735,349 -0.97(-1.56%)
May 27, 2022 60.94 62.27 60.70 62.27 5,306,401 +1.73(+2.86%)
May 26, 2022 59.94 60.94 59.70 60.53 6,424,053 +0.48(+0.80%)
May 25, 2022 59.53 60.39 59.25 60.05 7,021,066 +0.21(+0.34%)
May 24, 2022 59.96 60.13 58.42 59.85 5,227,216 -0.37(-0.62%)
May 23, 2022 60.50 60.79 59.64 60.22 7,376,603 -0.55(-0.91%)
May 20, 2022 61.46 62.22 59.67 60.78 5,853,681 -0.58(-0.95%)
May 19, 2022 60.95 62.08 60.50 61.36 5,590,210 -0.13(-0.22%)
May 18, 2022 61.94 62.80 61.12 61.49 5,181,130 -0.95(-1.51%)
May 17, 2022 62.11 62.72 61.48 62.43 5,045,978 +1.78(+2.93%)
May 16, 2022 60.06 61.21 59.50 60.66 4,513,560 +0.37(+0.62%)
May 13, 2022 60.23 60.96 60.02 60.28 4,398,150 +0.46(+0.78%)
May 12, 2022 59.37 60.13 58.59 59.82 6,763,561 +0.22(+0.37%)
May 11, 2022 59.25 61.12 58.73 59.60 6,369,233 +0.87(+1.49%)
May 10, 2022 60.17 60.54 58.25 58.72 8,837,514 -0.73(-1.23%)
May 09, 2022 59.64 60.51 59.31 59.45 8,150,329 -1.16(-1.91%)
May 06, 2022 60.74 61.01 59.47 60.61 6,508,695 -0.48(-0.79%)
May 05, 2022 62.69 62.78 60.26 61.10 7,318,725 -1.91(-3.03%)
May 04, 2022 61.41 63.16 61.06 63.01 6,262,518 +2.20(+3.61%)
May 03, 2022 59.89 60.97 59.84 60.81 5,183,695 +0.97(+1.63%)
May 02, 2022 59.92 60.06 58.72 59.84 8,125,181 +0.50(+0.84%)
Apr 29, 2022 60.78 61.31 59.17 59.34 7,300,740 -1.17(-1.93%)
Apr 28, 2022 60.71 60.71 58.99 60.51 6,201,189 +0.32(+0.53%)
Apr 27, 2022 60.78 60.97 59.83 60.19 6,060,819 +0.07(+0.12%)
Apr 26, 2022 60.89 61.55 60.10 60.11 7,409,770 -0.62(-1.03%)
Apr 25, 2022 60.15 60.98 58.47 60.74 8,125,716 -0.38(-0.63%)
Apr 22, 2022 62.52 63.56 60.89 61.12 8,337,450 -0.90(-1.45%)
Apr 21, 2022 61.57 64.12 61.47 62.02 11,521,222 +1.76(+2.92%)
Apr 20, 2022 59.85 60.83 59.82 60.27 5,624,351 +0.44(+0.73%)
Apr 19, 2022 58.92 60.10 58.81 59.83 5,930,367 +1.04(+1.78%)
Apr 18, 2022 58.44 59.32 58.27 58.79 5,558,122 +0.35(+0.60%)
Apr 14, 2022 57.55 58.89 57.46 58.44 7,845,246 +1.19(+2.07%)
Apr 13, 2022 56.65 57.31 56.41 57.25 3,882,356 +0.80(+1.42%)
Apr 12, 2022 55.78 56.88 55.58 56.45 4,636,973 +1.17(+2.11%)
Apr 11, 2022 54.74 55.88 54.56 55.28 3,093,477 +0.24(+0.44%)
Apr 08, 2022 55.12 55.57 54.72 55.04 4,386,265 +0.38(+0.70%)
Apr 07, 2022 55.14 55.14 53.57 54.65 5,205,447 -0.37(-0.68%)
Apr 06, 2022 56.40 56.47 54.69 55.03 5,577,603 -1.62(-2.87%)
Apr 05, 2022 57.11 57.68 56.58 56.65 3,845,645 -0.46(-0.81%)
Apr 04, 2022 57.56 57.56 56.50 57.12 4,090,522 -0.15(-0.26%)
Apr 01, 2022 57.37 57.94 56.61 57.27 3,717,537 +0.41(+0.72%)
Mar 31, 2022 57.24 57.81 56.85 56.86 4,821,322 -0.48(-0.84%)
Mar 30, 2022 57.54 57.95 57.13 57.34 3,525,236 +0.06(+0.11%)
Mar 29, 2022 57.06 57.39 56.05 57.28 4,735,685 +0.07(+0.12%)
Mar 28, 2022 57.38 57.60 56.25 57.21 4,347,548 -0.53(-0.91%)
Mar 25, 2022 57.19 57.76 56.97 57.73 4,441,889 +0.54(+0.95%)
Mar 24, 2022 56.89 57.29 56.58 57.19 4,047,369 +0.70(+1.25%)
Mar 23, 2022 56.57 56.97 56.23 56.48 3,290,681 -0.22(-0.39%)
Mar 22, 2022 57.11 57.58 56.43 56.71 5,756,288 +0.19(+0.33%)
Mar 21, 2022 56.32 56.86 55.80 56.52 5,420,163 +0.85(+1.52%)
Mar 18, 2022 55.53 56.60 55.15 55.67 10,658,810 -0.40(-0.72%)
Mar 17, 2022 52.99 56.11 52.77 56.07 10,557,530 +2.86(+5.37%)
Mar 16, 2022 52.79 53.67 52.40 53.22 6,897,747 +0.69(+1.31%)
Mar 15, 2022 53.42 53.77 51.41 52.53 9,361,673 -1.26(-2.34%)
Mar 14, 2022 54.76 55.35 53.33 53.79 6,540,236 -0.56(-1.03%)
Mar 11, 2022 54.48 55.76 54.31 54.35 6,881,314 +0.25(+0.46%)
Mar 10, 2022 52.86 54.10 6,073,342 +0.74(+1.39%)
Mar 09, 2022 52.87 54.34 52.59 53.36 8,387,758 +1.75(+3.39%)
Mar 08, 2022 51.85 52.84 51.41 51.61 7,378,002 -0.12(-0.24%)
Mar 07, 2022 52.42 52.74 51.44 51.74 7,829,412 -0.76(-1.44%)
Mar 04, 2022 52.11 52.53 51.60 52.49 6,579,354 -0.75(-1.41%)
Mar 03, 2022 52.91 53.48 52.41 53.24 5,056,508 +0.42(+0.79%)
Mar 02, 2022 51.35 53.35 51.32 52.82 7,281,036 +1.85(+3.62%)
Mar 01, 2022 52.75 52.92 50.21 50.98 8,591,403 -1.63(-3.10%)
Feb 28, 2022 52.04 52.81 51.76 52.61 7,215,257 -0.62(-1.16%)
Feb 25, 2022 52.13 53.67 52.59 53.23 6,102,425 +1.45(+2.81%)
Feb 24, 2022 51.92 51.99 50.71 51.77 9,193,756 -1.10(-2.08%)
Feb 23, 2022 53.67 53.95 52.79 52.87 5,845,116 -0.29(-0.55%)
Feb 22, 2022 53.71 53.82 52.85 53.16 6,424,123 -0.26(-0.48%)
Feb 18, 2022 53.42 0 -0.51(-0.95%)
Feb 17, 2022 54.10 54.76 53.45 53.93 4,454,393 -0.80(-1.47%)
Feb 16, 2022 54.35 55.47 54.33 54.73 6,366,623 +0.19(+0.36%)
Feb 15, 2022 53.62 54.67 53.53 54.54 4,623,963 +0.91(+1.69%)
Feb 14, 2022 53.87 54.11 53.01 53.63 5,071,434 -0.23(-0.43%)
Feb 11, 2022 53.61 54.58 53.21 53.86 6,853,012 +0.12(+0.23%)
Feb 10, 2022 54.57 55.07 53.53 53.74 7,410,264 -0.92(-1.68%)
Feb 09, 2022 54.21 54.87 54.00 54.65 6,273,466 +0.79(+1.47%)
Feb 08, 2022 53.24 53.93 53.24 53.86 6,346,015 +1.04(+1.97%)
Feb 07, 2022 53.72 53.87 52.66 52.82 7,072,004 -0.61(-1.14%)
Feb 04, 2022 53.96 54.42 53.38 53.43 5,665,544 -0.54(-1.00%)
Feb 03, 2022 54.22 53.92 53.97 6,083,259 -0.40(-0.73%)
Feb 02, 2022 54.41 55.10 53.89 54.36 6,195,296 -0.13(-0.24%)
Feb 01, 2022 52.72 54.65 52.64 54.50 7,552,876 +1.83(+3.48%)
Jan 31, 2022 52.46 52.94 52.66 9,136,657 -0.27(-0.52%)
Jan 28, 2022 53.53 53.87 52.08 52.94 7,907,588 -0.12(-0.23%)
Jan 27, 2022 51.79 54.04 51.79 53.06 13,261,291 +2.61(+5.17%)
Jan 26, 2022 50.63 51.36 49.95 50.45 6,945,965 +0.04(+0.07%)
Jan 25, 2022 49.28 50.59 48.17 50.41 6,399,616 +0.49(+0.99%)
Jan 24, 2022 49.11 50.10 48.14 49.92 10,063,572 -0.09(-0.18%)
Jan 21, 2022 50.85 50.93 49.85 50.01 7,020,154 -0.96(-1.89%)
Jan 20, 2022 52.81 52.94 50.93 50.97 6,537,609 -1.79(-3.39%)
Jan 19, 2022 53.57 53.71 52.36 52.76 4,934,025 -0.32(-0.60%)
Jan 18, 2022 53.57 53.91 52.52 53.08 5,440,674 -0.48(-0.89%)
Jan 14, 2022 53.55 0 +0.71(+1.33%)
Jan 13, 2022 52.28 53.10 52.20 52.85 5,082,114 +0.60(+1.15%)
Jan 12, 2022 52.47 53.02 51.92 52.25 4,242,139 +0.07(+0.14%)
Jan 11, 2022 52.06 52.43 51.50 52.18 6,498,299 +0.69(+1.34%)
Jan 10, 2022 51.88 52.28 51.12 51.49 6,287,413 -0.62(-1.18%)
Jan 07, 2022 51.69 52.47 51.52 52.11 5,255,049 +0.76(+1.48%)
Jan 06, 2022 51.57 51.90 50.47 51.35 6,600,439 -0.10(-0.19%)
Jan 05, 2022 51.83 52.54 51.41 51.45 7,592,998 -0.05(-0.10%)
Jan 04, 2022 50.48 51.75 50.34 51.50 10,281,669 +1.36(+2.71%)
Jan 03, 2022 50.43 51.05 50.07 50.14 5,934,043 +0.13(+0.26%)
Dec 31, 2021 50.11 50.25 49.63 50.01 3,509,207 -0.05(-0.11%)
Dec 30, 2021 50.43 50.99 50.01 50.06 4,170,108 -0.25(-0.49%)
Dec 29, 2021 49.96 50.35 49.87 50.31 4,060,100 +0.38(+0.76%)
Dec 28, 2021 49.38 50.26 49.29 49.93 5,385,866 +0.67(+1.36%)
Dec 27, 2021 48.77 49.28 48.64 49.26 3,680,746 +0.64(+1.32%)
Dec 23, 2021 48.05 49.11 47.92 48.62 7,077,971 +0.80(+1.68%)
Dec 22, 2021 47.72 47.95 47.29 47.81 4,229,646 +0.03(+0.06%)
Dec 21, 2021 47.76 48.32 47.52 47.79 5,012,853 +0.61(+1.29%)
Dec 20, 2021 46.82 47.25 46.26 47.18 7,089,484 -0.52(-1.09%)
Dec 17, 2021 48.08 48.20 47.06 47.70 11,795,803 -0.44(-0.92%)
Dec 16, 2021 47.99 48.81 47.85 48.14 6,357,039 +0.49(+1.04%)
Dec 15, 2021 47.43 47.67 46.60 47.65 5,618,240 +0.14(+0.30%)
Dec 14, 2021 46.95 48.05 46.85 47.50 4,592,086 +0.49(+1.05%)
Dec 13, 2021 48.02 48.18 46.79 47.01 6,120,108 -1.20(-2.49%)
Dec 10, 2021 48.62 48.72 47.86 48.21 4,115,573 +0.26(+0.53%)
Dec 09, 2021 47.82 48.12 47.37 47.95 6,360,303 -0.46(-0.95%)
Dec 08, 2021 48.77 48.92 48.30 48.41 5,684,759 +0.04(+0.09%)
Dec 07, 2021 48.01 48.83 47.85 48.37 6,620,088 +0.86(+1.82%)
Dec 06, 2021 47.93 48.24 47.47 47.50 6,880,526 +0.71(+1.53%)
Dec 03, 2021 46.73 47.45 46.49 46.79 7,922,446 -0.10(-0.21%)
Dec 02, 2021 46.29 47.15 45.91 46.89 8,312,978 +0.37(+0.80%)
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.