EDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.63	36.65	36.41	36.65	36.65	0.24%	13,347
Nov 19, 2024	36.39	36.61	36.32	36.56	36.56	-0.02%	8,388
Nov 18, 2024	36.55	36.64	36.51	36.57	36.57	-0.11%	9,035
Nov 15, 2024	36.56	36.65	36.49	36.61	36.61	-0.39%	9,264
Nov 14, 2024	36.88	36.95	36.76	36.76	36.76	-0.27%	11,143
Nov 13, 2024	36.85	36.96	36.77	36.86	36.86	0.22%	17,467
Nov 12, 2024	37.09	37.09	36.77	36.78	36.78	-0.50%	7,669
Nov 11, 2024	37.00	37.15	36.93	36.96	36.96	0.25%	15,418
Nov 8, 2024	36.67	36.89	36.60	36.87	36.87	0.64%	10,953
Nov 7, 2024	36.62	36.72	36.57	36.64	36.64	0.20%	15,380
Nov 6, 2024	36.39	36.60	36.27	36.56	36.56	2.79%	24,142
Nov 5, 2024	35.31	35.64	35.31	35.57	35.57	0.78%	18,027
Nov 4, 2024	35.46	35.46	35.20	35.29	35.29	-0.60%	13,141
Nov 1, 2024	35.46	35.73	35.46	35.51	35.51	0.64%	10,739
Oct 31, 2024	35.37	35.38	35.19	35.28	35.28	-0.63%	14,809
Oct 30, 2024	35.52	35.74	35.49	35.50	35.50	-0.41%	9,047
Oct 29, 2024	35.69	35.74	35.63	35.65	35.65	-0.39%	29,722
Oct 28, 2024	35.79	35.86	35.74	35.79	35.79	0.73%	12,574
Oct 25, 2024	35.88	35.95	35.53	35.53	35.53	-0.64%	64,955
Oct 24, 2024	35.86	35.87	35.63	35.76	35.76	-0.50%	36,583
Oct 23, 2024	36.12	36.17	35.81	35.94	35.94	-0.94%	20,438
Oct 22, 2024	36.30	36.42	36.17	36.28	36.28	-0.30%	5,660
Oct 21, 2024	36.57	36.62	36.32	36.39	36.39	-0.60%	32,333
Oct 18, 2024	36.59	36.63	36.46	36.61	36.61	0.11%	19,703
Oct 17, 2024	36.59	36.61	36.50	36.57	36.57	0.44%	6,273
Oct 16, 2024	36.16	36.46	36.16	36.41	36.41	0.72%	20,507
Oct 15, 2024	36.30	36.41	36.15	36.15	36.15	-0.44%	12,632
Oct 14, 2024	36.16	36.34	36.11	36.31	36.31	0.36%	35,682
Oct 11, 2024	36.00	36.27	36.00	36.18	36.18	1.01%	5,841
Oct 10, 2024	35.97	35.97	35.74	35.82	35.82	-0.25%	7,672
Oct 9, 2024	35.61	36.00	35.61	35.91	35.91	0.81%	33,127
Oct 8, 2024	35.53	35.64	35.47	35.62	35.62	0.39%	17,704
Oct 7, 2024	35.78	35.80	35.38	35.48	35.48	-1.03%	13,926
Oct 4, 2024	35.71	35.85	35.60	35.85	35.85	0.87%	60,539
Oct 3, 2024	35.58	35.66	35.45	35.54	35.54	-0.59%	23,768
Oct 2, 2024	35.74	35.86	35.67	35.75	35.75	-0.33%	20,792
Oct 1, 2024	35.78	35.97	35.69	35.87	35.87	-0.28%	146,682
Sep 30, 2024	36.08	36.08	35.70	35.97	35.97	-0.37%	12,391
Sep 27, 2024	36.04	36.29	36.03	36.11	36.11	0.40%	8,757
Sep 26, 2024	35.88	35.99	35.88	35.96	35.96	0.03%	12,725
Sep 25, 2024	36.10	36.10	35.88	35.95	35.80	-0.14%	8,830
Sep 24, 2024	36.01	36.06	35.94	36.00	35.85	0.14%	18,172
Sep 23, 2024	35.80	35.95	35.80	35.95	35.80	0.50%	10,371
Sep 20, 2024	35.68	35.77	35.60	35.77	35.62	0.39%	6,523
Sep 19, 2024	35.80	35.80	35.54	35.63	35.48	0.93%	8,511
Sep 18, 2024	35.39	35.60	35.22	35.30	35.15	-0.39%	30,212
Sep 17, 2024	35.54	35.64	35.33	35.44	35.29	-0.05%	23,409
Sep 16, 2024	35.32	35.51	35.29	35.46	35.30	1.05%	10,581
Sep 13, 2024	34.99	35.26	34.99	35.09	34.94	0.40%	8,740
Sep 12, 2024	34.71	34.95	34.55	34.95	34.80	0.69%	19,359
Sep 11, 2024	34.53	34.73	34.05	34.71	34.56	0.40%	21,543
Sep 10, 2024	34.46	34.62	34.33	34.58	34.43	-0.10%	4,586
Sep 9, 2024	34.60	34.82	34.57	34.61	34.46	1.17%	25,146
Sep 6, 2024	34.72	34.85	34.21	34.21	34.06	-1.10%	13,661
Sep 5, 2024	34.80	34.82	34.48	34.59	34.44	-0.66%	14,990
Sep 4, 2024	34.83	35.03	34.70	34.82	34.67	0.09%	11,999
Sep 3, 2024	35.08	35.08	34.79	34.79	34.64	-1.45%	20,480
Aug 30, 2024	35.11	35.31	35.03	35.30	35.15	0.51%	19,783
Aug 29, 2024	35.11	35.25	34.87	35.12	34.97	0.95%	13,777
Aug 28, 2024	34.92	35.06	34.63	34.79	34.64	-0.49%	21,882
Aug 27, 2024	34.92	35.00	34.89	34.96	34.81	0.03%	10,314
Aug 26, 2024	35.00	35.01	34.92	34.95	34.80	0.11%	7,550
Aug 23, 2024	34.64	34.91	34.63	34.91	34.76	1.14%	15,362
Aug 22, 2024	34.78	34.78	34.52	34.52	34.37	-0.55%	10,547
Aug 21, 2024	34.71	34.72	34.51	34.71	34.56	0.29%	75,848
Aug 20, 2024	34.57	34.64	34.54	34.61	34.46	-0.09%	14,410
Aug 19, 2024	34.50	34.69	34.50	34.64	34.49	0.55%	6,403
Aug 16, 2024	34.36	34.53	34.33	34.45	34.30	0.29%	22,557
Aug 15, 2024	34.20	34.35	34.13	34.35	34.20	1.96%	75,333
Aug 14, 2024	33.55	33.81	33.52	33.69	33.55	0.33%	398,371
Aug 13, 2024	33.34	33.58	33.24	33.58	33.44	1.11%	10,999
Aug 12, 2024	33.42	33.42	33.13	33.21	33.07	-0.52%	10,425
Aug 9, 2024	33.28	33.53	33.25	33.38	33.24	0.16%	37,981
Aug 8, 2024	32.89	33.36	32.89	33.33	33.19	1.66%	15,633
Aug 7, 2024	33.30	33.34	32.79	32.79	32.65	-0.49%	16,934
Aug 6, 2024	32.83	33.35	32.83	32.95	32.81	0.64%	22,028
Aug 5, 2024	32.70	32.99	32.66	32.74	32.60	-2.47%	28,527
Aug 2, 2024	33.83	33.86	33.35	33.57	33.43	-2.16%	23,614
Aug 1, 2024	34.79	34.84	34.16	34.31	34.16	-1.21%	60,397
Jul 31, 2024	34.70	34.96	34.62	34.73	34.58	0.29%	25,824
Jul 30, 2024	34.57	34.69	34.47	34.63	34.48	0.14%	13,301
Jul 29, 2024	34.70	34.70	34.46	34.58	34.43	0.03%	18,496
Jul 26, 2024	34.37	34.66	34.37	34.57	34.42	1.57%	7,016
Jul 25, 2024	33.89	34.41	33.88	34.04	33.89	0.27%	19,603
Jul 24, 2024	34.05	34.13	33.93	33.95	33.80	-0.97%	14,774
Jul 23, 2024	34.33	34.42	34.26	34.28	34.13	-0.30%	13,665
Jul 22, 2024	34.35	34.41	34.16	34.38	34.23	0.20%	19,883
Jul 19, 2024	34.61	34.61	34.29	34.31	34.16	-1.17%	7,964
Jul 18, 2024	34.97	35.20	34.65	34.72	34.57	-0.96%	84,502
Jul 17, 2024	34.74	35.08	34.74	35.05	34.90	0.52%	58,419
Jul 16, 2024	34.41	34.87	34.41	34.87	34.72	1.75%	51,526
Jul 15, 2024	34.39	34.47	34.24	34.27	34.12	0.23%	22,897
Jul 12, 2024	34.21	34.44	34.11	34.19	34.04	0.53%	43,014
Jul 11, 2024	34.00	34.15	33.93	34.01	33.86	0.06%	23,150
Jul 10, 2024	33.69	34.07	33.67	33.99	33.84	0.89%	43,059
Jul 9, 2024	33.79	33.82	33.61	33.69	33.55	-0.12%	9,103
Jul 8, 2024	34.00	34.03	33.69	33.73	33.59	-0.06%	11,863
Jul 5, 2024	33.73	33.78	33.53	33.75	33.61	0.36%	9,798
Jul 3, 2024	33.74	33.74	33.58	33.63	33.49	-0.06%	55,441
Jul 2, 2024	33.61	33.65	33.46	33.65	33.51	0.09%	33,932