Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	59.35	58.54	58.9	58.75	4072700.0	58.75
2021-02-12	58.27	57.44	57.56	58.15	1975100.0	58.15
2021-02-11	57.94	56.69	57.81	57.67	2326500.0	57.67
2021-02-10	58.38	56.48	57.0	57.67	3453000.0	57.67
2021-02-09	57.51	56.37	57.5	56.6	4209500.0	56.6
2021-02-08	58.26	57.21	57.75	57.35	2543200.0	57.35
2021-02-05	57.83	56.44	56.74	57.24	3732500.0	57.24
2021-02-04	56.37	54.82	55.47	56.34	4312200.0	56.34
2021-02-03	55.4	54.04	54.31	55.35	3984200.0	55.35
2021-02-02	54.87	52.87	53.56	54.61	5229500.0	54.61
2021-02-01	52.84	51.33	52.39	52.75	4128300.0	52.75
2021-01-29	54.71	51.76	53.85	51.9	8895400.0	51.9
2021-01-28	54.85	53.0	54.14	54.38	5817000.0	54.38
2021-01-27	55.08	52.66	54.64	54.39	6283500.0	54.39
2021-01-26	58.25	55.7	57.89	55.74	3060300.0	55.74
2021-01-25	57.42	55.66	56.86	57.23	3682400.0	57.23
2021-01-22	57.78	56.87	56.99	57.5	2621500.0	57.5
2021-01-21	58.77	57.31	58.51	57.56	3442000.0	57.56
2021-01-20	58.63	57.23	57.87	58.57	3724400.0	58.57
2021-01-19	58.2	56.33	57.76	57.55	4919300.0	57.55
2021-01-15	58.82	57.13	58.62	57.31	6692900.0	57.31
2021-01-14	60.5	59.42	60.21	59.65	3578800.0	59.65
2021-01-13	61.31	59.66	60.75	60.03	3236300.0	60.03
2021-01-12	61.21	59.0	59.32	61.04	6235700.0	61.04
2021-01-11	58.95	57.25	57.7	58.86	3455900.0	58.86
2021-01-08	58.86	57.75	58.37	58.21	4063500.0	58.21
2021-01-07	59.77	58.1	59.0	58.51	4437600.0	58.51
2021-01-06	59.21	56.55	56.95	58.43	6208400.0	58.43
2021-01-05	56.17	54.0	54.14	55.8	3112800.0	55.8
2021-01-04	56.12	53.65	55.82	54.04	4852800.0	54.04
2020-12-31	56.1	55.11	55.47	55.5	2661800.0	55.5
2020-12-30	55.66	54.3	54.35	55.47	3790000.0	55.47
2020-12-29	54.82	53.85	54.5	54.33	2222000.0	54.33
2020-12-28	55.77	54.18	55.27	54.29	3668200.0	54.29
2020-12-24	54.97	54.33	54.92	54.79	1074700.0	54.79
2020-12-23	55.77	54.73	55.02	54.75	2251600.0	54.75
2020-12-22	55.27	54.44	55.01	54.67	2268300.0	54.67
2020-12-21	55.2	53.73	54.05	55.08	4458800.0	55.08
2020-12-18	55.75	54.24	55.11	55.66	11536700.0	55.66
2020-12-17	54.33	53.58	54.2	53.83	2222300.0	53.83
2020-12-16	54.11	53.24	54.03	53.83	1948800.0	53.83
2020-12-15	54.15	53.15	53.85	54.13	2335500.0	54.13
2020-12-14	54.76	53.03	54.6	53.06	3121900.0	53.06
2020-12-11	54.45	53.57	54.29	54.0	2674800.0	54.0
2020-12-10	55.11	54.04	54.66	54.43	3402000.0	54.43
2020-12-09	55.75	54.35	54.94	54.66	3219100.0	54.66
2020-12-08	54.67	52.8	52.9	54.55	3161500.0	54.55
2020-12-07	54.94	53.02	54.93	53.21	3602700.0	53.21
2020-12-04	55.1	53.8	53.81	55.05	3294500.0	55.05
2020-12-03	53.89	52.8	52.99	53.6	3213800.0	53.6
2020-12-02	53.56	52.69	53.32	53.2	3723000.0	53.2
2020-12-01	54.43	52.9	54.43	53.53	4328700.0	53.53
2020-11-30	55.0	52.8	54.89	53.01	8760600.0	53.01
2020-11-27	56.05	55.01	55.91	55.4	2847400.0	55.4
2020-11-25	57.45	56.17	57.45	56.43	4158500.0	55.73
2020-11-24	58.18	56.61	57.0	57.73	4442800.0	57.01
2020-11-23	56.29	55.28	55.28	55.94	4560700.0	55.25
2020-11-20	55.42	54.28	55.07	54.73	2871700.0	54.05
2020-11-19	55.49	53.92	54.91	55.34	3514000.0	54.65
2020-11-18	56.28	54.53	54.65	55.3	5903500.0	54.61
2020-11-17	54.56	52.83	53.16	54.48	4795000.0	53.8
2020-11-16	53.94	52.14	53.55	53.93	4075600.0	53.26
2020-11-13	52.13	50.2	50.27	51.97	3482900.0	51.33
2020-11-12	52.07	50.54	51.74	51.04	3467600.0	50.41
2020-11-11	53.6	52.02	53.5	52.21	4118500.0	51.56
2020-11-10	53.7	52.07	52.33	53.46	6148700.0	52.8
2020-11-09	54.18	51.54	51.59	52.12	9208300.0	51.47
2020-11-06	49.82	48.03	49.23	48.23	3061500.0	47.63
2020-11-05	49.45	46.88	46.9	48.97	4253000.0	48.36
2020-11-04	48.34	46.25	47.95	46.45	4542300.0	45.87
2020-11-03	49.03	47.66	48.25	48.73	3293500.0	48.13
2020-11-02	48.06	45.88	46.25	47.82	3675800.0	47.23
2020-10-30	46.19	44.73	45.86	45.49	5165900.0	44.93
2020-10-29	46.66	44.57	44.63	46.25	4300100.0	45.68
2020-10-28	45.7	44.33	44.94	45.18	6157100.0	44.62
2020-10-27	47.19	46.39	46.92	46.57	4141200.0	45.99
2020-10-26	48.14	46.82	47.94	47.15	4026400.0	46.57
2020-10-23	49.95	48.41	49.52	48.53	3123400.0	47.93
2020-10-22	50.16	47.15	49.81	48.82	5244000.0	48.21
2020-10-21	49.72	48.55	49.38	48.55	4092500.0	47.95
2020-10-20	50.15	49.21	49.35	49.34	2503600.0	48.73
2020-10-19	50.33	48.74	49.33	48.84	2903500.0	48.23
2020-10-16	49.99	49.13	49.37	49.3	2754300.0	48.69
2020-10-15	49.08	47.84	47.88	49.01	2793200.0	48.4
2020-10-14	48.97	47.42	47.84	48.83	5323900.0	48.22
2020-10-13	48.98	47.8	48.48	47.88	6832200.0	47.29
2020-10-12	49.5	48.26	49.4	48.58	3005700.0	47.98
2020-10-09	50.09	48.7	49.8	49.36	4472800.0	48.75
2020-10-08	49.41	48.48	48.62	49.38	2962000.0	48.77
2020-10-07	49.06	48.0	48.45	48.3	4506400.0	47.7
2020-10-06	49.79	47.86	49.12	47.88	4474700.0	47.29
2020-10-05	48.88	47.7	47.9	48.58	3913400.0	47.98
2020-10-02	47.47	45.13	45.37	47.31	4559000.0	46.72
2020-10-01	47.5	45.93	47.21	46.11	3407600.0	45.54
2020-09-30	48.12	46.61	47.19	47.05	4663200.0	46.47
2020-09-29	47.78	46.26	47.23	46.57	2716800.0	45.99
2020-09-28	48.28	46.5	46.5	47.48	3993100.0	46.89
2020-09-25	46.4	45.63	45.77	46.04	4090200.0	45.47
2020-09-24	46.99	45.69	46.67	46.41	4648700.0	45.83
2020-09-23	48.12	46.47	47.68	46.74	4018000.0	46.16
2020-09-22	48.15	47.2	47.98	47.8	4181900.0	47.21
2020-09-21	49.33	47.18	49.04	47.91	6468800.0	47.32
2020-09-18	51.23	50.25	50.53	50.37	6271100.0	49.75
2020-09-17	51.25	48.85	49.37	50.97	5253700.0	50.34
2020-09-16	51.1	49.43	50.19	49.7	5863500.0	49.08
2020-09-15	51.56	50.39	50.61	51.07	4771700.0	50.44
2020-09-14	50.51	49.69	50.07	50.09	5298900.0	49.47
2020-09-11	50.42	49.04	49.21	49.85	6225700.0	49.23
2020-09-10	49.75	48.66	49.3	48.7	4211300.0	48.1
2020-09-09	49.88	48.5	48.57	49.23	4168100.0	48.62
2020-09-08	48.42	47.44	47.69	47.93	4280800.0	47.34
2020-09-04	49.7	48.08	49.29	48.6	5325900.0	48.0
2020-09-03	49.8	47.92	49.28	48.39	6726900.0	47.79
2020-09-02	49.28	47.42	47.68	49.22	7305900.0	48.61
2020-09-01	47.28	44.47	44.79	47.27	5428300.0	46.68
2020-08-31	46.11	45.09	45.99	45.12	3916800.0	44.56
2020-08-28	46.21	44.97	45.41	46.05	3772900.0	45.48
2020-08-27	46.95	45.81	46.68	46.16	3702300.0	44.9
2020-08-26	46.66	45.28	45.68	46.34	3928500.0	45.07
2020-08-25	46.66	45.47	46.41	45.59	4188000.0	44.34
2020-08-24	46.15	44.02	44.3	46.12	4609000.0	44.86
2020-08-21	43.87	43.25	43.5	43.59	2511600.0	42.4
2020-08-20	44.14	43.53	44.02	43.69	3324000.0	42.49
2020-08-19	45.1	44.25	44.69	44.64	3453400.0	43.42
2020-08-18	45.03	44.31	44.41	44.71	2447100.0	43.49
2020-08-17	45.44	44.21	45.1	44.46	3257300.0	43.24
2020-08-14	45.14	43.83	43.95	44.87	1998300.0	43.64
2020-08-13	44.87	43.71	43.86	44.43	2767100.0	43.21
2020-08-12	45.38	43.93	45.22	44.28	2577300.0	43.07
2020-08-11	46.07	44.34	45.54	44.5	4373800.0	43.28
2020-08-10	44.89	42.81	42.81	44.8	4245900.0	43.57
2020-08-07	42.67	41.44	41.58	42.63	2913100.0	41.46
2020-08-06	42.32	41.06	41.69	42.05	3724900.0	40.9
2020-08-05	42.48	41.75	41.9	41.99	3628800.0	40.84
2020-08-04	41.87	39.9	40.04	41.32	5408800.0	40.19
2020-08-03	41.24	40.08	41.22	40.09	5079900.0	38.99
2020-07-31	41.92	40.59	41.49	41.06	7463200.0	39.94
2020-07-30	42.83	41.34	42.66	41.73	4118700.0	40.59
2020-07-29	43.64	42.74	42.8	43.52	3186900.0	42.33
2020-07-28	44.02	42.59	43.74	42.62	3395400.0	41.45
2020-07-27	44.48	42.43	42.81	44.0	4733600.0	42.8
2020-07-24	43.48	42.3	42.82	42.61	2999600.0	41.44
2020-07-23	43.2	41.88	43.0	42.82	6574300.0	41.65
2020-07-22	44.5	42.88	42.94	44.34	5792500.0	43.13
2020-07-21	43.43	42.45	42.5	43.04	3399600.0	41.86
2020-07-20	43.67	42.12	43.34	42.3	3580900.0	41.14
2020-07-17	44.15	42.96	44.07	43.67	4610600.0	42.47
2020-07-16	44.26	42.84	43.19	43.83	4259800.0	42.63
2020-07-15	44.1	42.56	43.65	43.33	3788300.0	42.14
2020-07-14	42.68	41.24	41.32	42.44	4350800.0	41.28
2020-07-13	41.84	40.5	41.1	41.24	3089000.0	40.11
2020-07-10	40.82	39.42	39.44	40.76	3007800.0	39.64
2020-07-09	40.52	39.17	40.39	39.44	3671900.0	38.36
2020-07-08	41.78	39.63	41.49	40.35	4824200.0	39.25
2020-07-07	42.07	41.17	41.74	41.69	4535900.0	40.55
2020-07-06	42.78	41.56	42.63	42.45	4679000.0	41.29
2020-07-02	42.25	40.91	41.66	41.59	4017500.0	40.45
2020-07-01	41.3	40.33	40.75	40.75	4023600.0	39.63
2020-06-30	40.95	39.76	40.59	40.76	4835300.0	39.64
2020-06-29	41.19	40.19	40.36	40.98	7756700.0	39.86
2020-06-26	40.0	38.73	39.56	39.8	8333800.0	38.71
2020-06-25	40.03	37.68	38.0	39.98	5986900.0	38.89
2020-06-24	40.72	38.32	40.6	38.45	7707200.0	37.4
2020-06-23	42.48	41.33	42.48	41.35	3603900.0	40.22
2020-06-22	42.13	40.67	41.46	41.74	3316000.0	40.6
2020-06-19	43.0	41.47	42.63	41.65	7494400.0	40.51
2020-06-18	41.99	40.38	40.65	41.58	4106800.0	40.44
2020-06-17	42.8	41.03	42.7	41.17	3523600.0	40.04
2020-06-16	44.5	41.44	44.16	42.25	5592400.0	41.09
2020-06-15	42.45	39.29	39.48	41.98	5665300.0	40.83
2020-06-12	41.92	39.99	41.82	41.23	5033800.0	40.1
2020-06-11	42.04	38.95	41.22	39.26	9225100.0	38.19
2020-06-10	44.5	43.4	44.39	43.58	4267700.0	42.39
2020-06-09	44.82	43.92	44.47	44.41	5535400.0	43.19
2020-06-08	45.93	44.08	44.08	45.9	5727300.0	44.64
2020-06-05	45.73	43.84	44.71	43.97	7656600.0	42.77
2020-06-04	42.76	41.32	41.5	42.71	3901500.0	41.54
2020-06-03	42.3	41.46	41.49	41.63	5160600.0	40.49
2020-06-02	41.23	39.09	39.2	40.6	6083400.0	39.49
2020-06-01	39.01	38.18	38.61	38.61	3014400.0	37.55
2020-05-29	38.99	37.72	38.14	38.6	5254700.0	37.54
2020-05-28	39.69	38.35	39.57	38.71	5266800.0	37.65
2020-05-27	40.67	39.03	39.95	39.82	6895200.0	38.05
2020-05-26	38.95	37.92	38.36	38.79	6188600.0	37.06
2020-05-22	36.18	35.37	35.68	36.12	3040600.0	34.51
2020-05-21	36.76	35.66	36.0	35.82	3941800.0	34.23
2020-05-20	37.0	35.76	36.34	36.18	5656200.0	34.57
2020-05-19	36.68	35.58	36.63	35.64	4415500.0	34.05
2020-05-18	38.01	35.71	35.88	36.74	8546600.0	35.11
2020-05-15	33.98	32.83	33.21	33.56	4829200.0	32.07
2020-05-14	33.55	30.9	31.19	33.51	6187900.0	32.02
2020-05-13	33.56	31.79	33.5	32.35	5865200.0	30.91
2020-05-12	35.41	33.75	34.25	33.79	5675400.0	32.29
2020-05-11	34.24	33.08	34.2	33.9	4321000.0	32.39
2020-05-08	34.37	33.37	33.78	34.33	4324500.0	32.8
2020-05-07	33.8	32.51	32.53	32.85	5056200.0	31.39
2020-05-06	33.38	31.88	32.71	31.96	4601500.0	30.54
2020-05-05	34.55	33.23	33.63	33.37	5041600.0	31.89
2020-05-04	33.14	31.76	32.1	33.06	6248300.0	31.59
2020-05-01	35.09	33.54	34.73	33.93	8709300.0	32.42
2020-04-30	37.35	36.05	37.27	36.69	10990200.0	35.06
2020-04-29	38.09	36.9	37.0	37.47	6887300.0	35.8
2020-04-28	36.19	34.71	35.48	35.87	5868600.0	34.27
2020-04-27	34.74	32.81	33.31	34.44	4885900.0	32.91
2020-04-24	33.35	32.24	33.04	33.12	4979100.0	31.65
2020-04-23	33.33	32.01	32.1	32.56	7724700.0	31.11
2020-04-22	32.03	30.88	31.8	31.84	5338100.0	30.42
2020-04-21	31.16	29.62	30.4	30.88	7315100.0	29.51
2020-04-20	32.83	31.5	32.18	31.53	7140700.0	30.13
2020-04-17	34.06	32.6	33.04	33.42	6544100.0	31.93
2020-04-16	32.69	30.65	32.69	31.63	6918500.0	30.22
2020-04-15	33.85	31.87	33.85	32.23	7586700.0	30.8
2020-04-14	37.14	35.09	36.37	35.37	7348800.0	33.8
2020-04-13	36.9	34.57	36.47	35.23	7170600.0	33.66
2020-04-09	37.74	35.54	35.75	36.56	9892300.0	34.93
2020-04-08	34.94	32.36	32.97	34.79	7220700.0	33.24
2020-04-07	35.07	31.81	32.76	32.33	15028000.0	30.89
2020-04-06	30.98	29.5	29.53	30.54	8021100.0	29.18
2020-04-03	28.57	27.42	27.78	27.97	8005100.0	26.73
2020-04-02	29.84	26.92	27.11	28.03	10680300.0	26.78
2020-04-01	28.27	26.94	27.84	27.04	10339900.0	25.84
2020-03-31	30.08	28.45	28.55	29.24	7599900.0	27.94
2020-03-30	29.39	27.81	28.31	28.65	6817000.0	27.38
2020-03-27	29.26	26.92	28.0	28.56	9101400.0	27.29
2020-03-26	31.3	28.95	30.28	29.68	14298600.0	28.36
2020-03-25	32.42	28.6	29.18	30.38	10539200.0	29.03
2020-03-24	29.96	26.9	28.66	28.47	12333600.0	27.2
2020-03-23	28.43	26.01	27.14	26.58	11703100.0	25.4
2020-03-20	29.69	26.59	28.59	27.44	12649100.0	26.22
2020-03-19	31.35	25.93	26.28	28.12	13893400.0	26.87
2020-03-18	28.29	24.51	24.84	26.44	16955900.0	25.26
2020-03-17	27.6	22.74	25.67	26.6	19873300.0	25.42
2020-03-16	25.43	21.95	23.1	22.0	12345400.0	21.02
2020-03-13	28.01	22.58	27.93	25.69	17350800.0	24.55
2020-03-12	26.39	22.39	25.45	23.67	18163300.0	22.62
2020-03-11	30.33	27.85	30.19	27.99	12444100.0	26.75
2020-03-10	33.33	29.32	32.51	31.4	12975400.0	30.0
2020-03-09	34.94	30.43	34.75	30.53	15081500.0	29.17
2020-03-06	39.69	38.31	38.72	38.97	6928400.0	37.24
2020-03-05	40.63	39.66	40.03	40.1	5447400.0	38.32
2020-03-04	41.97	40.21	41.45	41.91	4967000.0	40.05
2020-03-03	42.74	39.74	41.35	40.56	6765300.0	38.76
2020-03-02	41.42	39.78	41.05	41.42	7706700.0	39.58
2020-02-28	40.49	38.05	38.12	40.41	10281600.0	38.61
2020-02-27	41.46	39.5	41.33	39.55	10009300.0	37.79
2020-02-26	44.88	43.02	44.45	43.05	6470700.0	40.47
2020-02-25	46.53	43.58	46.5	43.95	5529300.0	41.31
2020-02-24	47.04	45.8	46.61	46.24	5075900.0	43.46
2020-02-21	48.77	48.08	48.58	48.3	3972800.0	45.4
2020-02-20	48.81	47.44	47.52	48.76	4154200.0	45.83
2020-02-19	48.29	47.41	47.82	47.56	5644900.0	44.71
2020-02-18	48.52	47.23	48.19	47.74	3594300.0	44.87

名前	Dow Inc. Common Stock
ティッカー	DOW
国	nan
上場年	2019.0
セクター	Basic Industries

Dow Inc. Common Stock のデータ

Dow Inc. Common Stock の基本情報

Dow Inc. Common Stock の過去1年の値動き