Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.09	46.09	44.57	44.57	44.57	-0.29%	1,121
Mar 5, 2026	43.32	44.70	43.27	44.70	44.70	5.95%	572
Mar 4, 2026	42.19	42.19	42.19	42.19	42.19	6.27%	5
Mar 2, 2026	39.70	39.70	39.70	39.70	39.70	2.58%	200
Feb 27, 2026	38.57	38.70	38.57	38.70	38.70	2.90%	113
Feb 26, 2026	38.01	38.40	37.31	37.61	37.61	-1.23%	75
Feb 25, 2026	40.23	40.31	38.08	38.08	37.77	-4.23%	173
Feb 24, 2026	40.01	40.01	39.76	39.76	39.44	1.97%	18
Feb 23, 2026	39.89	39.89	38.99	38.99	38.68	-1.27%	3
Feb 20, 2026	41.49	41.49	38.50	39.49	39.17	-3.85%	47
Feb 19, 2026	41.27	41.27	40.44	41.07	40.74	-1.35%	45
Feb 18, 2026	41.95	41.95	41.63	41.63	41.30	-2.96%	17
Feb 13, 2026	44.34	44.34	42.45	42.90	42.56	-3.16%	330
Feb 12, 2026	44.44	44.44	44.30	44.30	43.94	0.68%	18
Feb 11, 2026	44.29	44.49	43.85	44.00	43.65	0.11%	2,418
Feb 10, 2026	41.75	43.95	41.75	43.95	43.60	5.27%	2,176
Feb 9, 2026	41.15	41.96	41.15	41.75	41.41	0.94%	1,555
Feb 6, 2026	41.25	41.50	41.10	41.36	41.03	2.89%	1,010
Feb 5, 2026	41.15	41.15	40.20	40.20	39.88	-5.81%	972
Feb 4, 2026	41.18	43.00	41.18	42.68	42.34	6.30%	1,180
Feb 3, 2026	37.71	40.15	37.71	40.15	39.83	7.99%	309
Feb 2, 2026	36.41	37.18	36.41	37.18	36.88	2.42%	11
Jan 30, 2026	35.90	36.30	35.90	36.30	36.01	5.68%	19
Jan 29, 2026	35.08	35.36	33.76	34.35	34.07	-3.24%	54
Jan 28, 2026	36.31	36.31	35.50	35.50	35.21	-1.93%	3
Jan 27, 2026	37.04	37.04	36.20	36.20	35.91	-2.27%	33
Jan 26, 2026	37.00	37.36	37.00	37.04	36.74	-1.52%	17
Jan 23, 2026	38.22	38.22	37.61	37.61	37.31	-0.61%	2
Jan 22, 2026	37.89	38.48	37.84	37.84	37.54	2.24%	127
Jan 21, 2026	36.78	37.01	36.78	37.01	36.71	3.38%	185
Jan 20, 2026	37.38	37.38	35.80	35.80	35.51	-4.23%	2,175
Jan 19, 2026	37.01	37.38	36.49	37.38	37.08	1.00%	21
Jan 16, 2026	37.98	37.98	36.90	37.01	36.71	-1.57%	6,511
Jan 15, 2026	38.01	38.01	37.60	37.60	37.30	-1.18%	10
Jan 14, 2026	37.14	38.40	37.14	38.05	37.74	5.84%	2,389
Jan 13, 2026	35.66	35.95	35.66	35.95	35.66	0.70%	10
Jan 12, 2026	35.49	35.70	35.17	35.70	35.41	1.31%	8
Jan 9, 2026	35.15	35.24	34.57	35.24	34.96	-0.48%	127
Jan 8, 2026	33.10	35.41	33.10	35.41	35.13	6.24%	59
Jan 7, 2026	33.83	33.83	33.33	33.33	33.06	-2.94%	93
Jan 6, 2026	33.97	34.34	33.97	34.34	34.06	2.11%	1,613
Jan 5, 2026	33.12	33.98	33.12	33.63	33.36	2.94%	49
Jan 2, 2026	32.15	32.67	32.15	32.67	32.41	1.49%	51
Dec 30, 2025	32.16	32.25	32.16	32.19	31.93	-0.49%	501
Dec 29, 2025	32.24	32.38	32.24	32.35	32.09	0.65%	126
Dec 26, 2025	32.07	32.14	31.75	32.14	31.88	1.36%	20
Dec 23, 2025	31.69	31.71	31.68	31.71	31.46	-2.52%	47
Dec 22, 2025	32.75	32.75	32.53	32.53	32.27	0.56%	6
Dec 19, 2025	32.15	32.38	32.15	32.35	32.09	2.57%	37
Dec 18, 2025	31.88	31.88	31.54	31.54	31.29	-1.31%	19
Dec 17, 2025	31.74	32.00	31.42	31.96	31.70	3.77%	5,018
Dec 16, 2025	31.79	31.79	30.80	30.80	30.55	-2.35%	1,114
Dec 15, 2025	32.61	32.61	31.39	31.54	31.29	-3.07%	91
Dec 12, 2025	32.86	32.86	32.54	32.54	32.28	-1.99%	1,161
Dec 11, 2025	33.92	33.92	33.20	33.20	32.93	-1.13%	33
Dec 10, 2025	31.83	33.58	31.68	33.58	33.31	6.57%	1,126
Dec 9, 2025	31.72	31.86	31.51	31.51	31.26	-0.54%	72
Dec 8, 2025	31.68	31.68	31.68	31.68	31.43	3.33%	1
Dec 5, 2025	30.61	30.66	30.55	30.66	30.41	0.52%	16
Dec 4, 2025	30.91	30.91	30.50	30.50	30.26	-4.36%	20
Dec 3, 2025	32.20	32.20	31.89	31.89	31.63	0.57%	3
Dec 2, 2025	31.94	31.94	31.58	31.71	31.46	-1.95%	36
Dec 1, 2025	31.36	32.52	31.36	32.34	32.08	2.28%	40
Nov 28, 2025	31.41	31.64	31.39	31.62	31.37	6.79%	1,026
Nov 27, 2025	33.04	33.04	29.61	29.61	29.37	-6.83%	7
Nov 26, 2025	31.78	31.78	30.82	31.78	31.21	1.99%	509
Nov 25, 2025	30.37	31.35	30.37	31.16	30.60	3.35%	433
Nov 24, 2025	30.05	30.15	30.05	30.15	29.61	0.60%	500
Nov 21, 2025	28.63	30.13	28.63	29.97	29.43	5.60%	166
Nov 19, 2025	29.40	29.40	28.32	28.38	27.87	-2.41%	406
Nov 18, 2025	28.86	29.08	28.45	29.08	28.56	0.76%	181
Nov 17, 2025	30.15	30.15	28.86	28.86	28.34	-5.16%	279
Nov 14, 2025	30.12	30.43	30.12	30.43	29.88	0.03%	50
Nov 13, 2025	29.96	30.68	29.96	30.42	29.87	2.94%	1,302
Nov 12, 2025	29.80	29.80	29.32	29.55	29.02	0.68%	37
Nov 11, 2025	29.40	29.40	29.35	29.35	28.82	0.10%	2
Nov 10, 2025	29.24	29.60	29.00	29.32	28.79	-1.78%	291
Nov 7, 2025	29.43	29.85	29.30	29.85	29.31	-0.10%	44
Nov 6, 2025	30.39	30.39	29.88	29.88	29.34	-2.96%	3,525
Nov 5, 2025	30.85	30.85	30.79	30.79	30.24	-	12
Nov 4, 2025	31.20	31.20	30.60	30.79	30.24	-1.00%	1,037
Nov 3, 2025	32.00	32.13	30.95	31.10	30.54	-2.81%	308
Oct 31, 2025	31.95	32.21	31.95	32.00	31.42	-0.31%	32
Oct 30, 2025	32.85	32.85	32.10	32.10	31.52	-3.60%	4,244
Oct 29, 2025	34.06	34.15	33.30	33.30	32.70	-2.20%	644
Oct 28, 2025	33.94	34.08	33.91	34.05	33.44	-1.84%	1,369
Oct 27, 2025	33.94	34.92	33.94	34.69	34.07	3.52%	1,111
Oct 24, 2025	32.95	33.51	32.83	33.51	32.91	1.36%	1,334
Oct 23, 2025	32.10	33.06	31.81	33.06	32.47	12.45%	282
Oct 21, 2025	29.28	29.58	29.28	29.40	28.87	1.41%	5
Oct 20, 2025	29.43	29.43	28.95	28.99	28.47	-2.13%	3,181
Oct 17, 2025	29.82	29.93	29.40	29.62	29.09	0.41%	86
Oct 16, 2025	30.50	30.50	29.50	29.50	28.97	-2.25%	113
Oct 15, 2025	30.42	30.45	29.98	30.18	29.64	-6.27%	76
Oct 14, 2025	29.13	32.20	29.13	32.20	31.62	10.65%	175
Oct 13, 2025	28.74	29.44	28.74	29.10	28.58	2.11%	628
Oct 10, 2025	29.66	29.92	28.45	28.50	27.99	-2.90%	1,475
Oct 9, 2025	29.65	29.68	29.35	29.35	28.82	-4.27%	113
Oct 8, 2025	30.30	30.66	30.06	30.66	30.11	2.20%	405
Oct 7, 2025	31.91	31.91	29.90	30.00	29.46	-5.03%	411