Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.46	47.46	47.46	47.46	47.46	0.44%	11
Apr 27, 2026	49.28	49.28	46.75	47.25	47.25	-2.86%	303
Apr 24, 2026	47.85	48.70	47.85	48.64	48.64	3.27%	717
Apr 23, 2026	43.51	49.27	43.51	47.10	47.10	-2.10%	517
Apr 22, 2026	47.60	48.11	47.60	48.11	48.11	4.59%	118
Apr 20, 2026	44.76	46.28	44.76	46.00	46.00	2.36%	42
Apr 17, 2026	49.38	49.38	43.45	44.94	44.94	-9.03%	3,012
Apr 16, 2026	49.45	49.60	49.05	49.40	49.40	1.60%	179
Apr 15, 2026	49.06	49.06	48.61	48.62	48.62	0.35%	2,676
Apr 14, 2026	48.43	48.45	48.32	48.45	48.45	-2.91%	355
Apr 13, 2026	49.83	50.74	49.83	49.90	49.90	2.02%	2,077
Apr 10, 2026	48.59	48.91	48.09	48.91	48.91	1.68%	2,449
Apr 9, 2026	48.94	50.70	48.05	48.10	48.10	-3.68%	2,666
Apr 8, 2026	48.45	49.99	46.00	49.94	49.94	-6.65%	3,636
Apr 7, 2026	51.79	53.90	51.79	53.50	53.50	3.30%	49
Apr 6, 2026	53.79	53.79	51.40	51.79	51.79	-2.74%	20
Apr 2, 2026	54.60	54.94	52.75	53.25	53.25	0.47%	223
Apr 1, 2026	53.45	53.45	51.45	53.00	53.00	-3.27%	6,466
Mar 31, 2026	55.20	55.43	54.79	54.79	54.79	0.26%	50
Mar 30, 2026	54.00	55.00	54.00	54.65	54.65	2.13%	166
Mar 27, 2026	52.01	53.51	52.01	53.51	53.51	3.58%	1,132
Mar 26, 2026	52.00	52.68	51.66	51.66	51.66	-0.14%	541
Mar 25, 2026	49.99	51.73	49.84	51.73	51.73	4.53%	2,055
Mar 24, 2026	49.28	50.50	49.27	49.49	49.49	4.43%	1,027
Mar 23, 2026	47.60	47.60	47.10	47.39	47.39	-2.49%	146
Mar 20, 2026	49.99	50.19	48.60	48.60	48.60	-0.82%	138
Mar 19, 2026	50.01	50.50	49.00	49.00	49.00	1.11%	22
Mar 18, 2026	48.96	49.51	48.31	48.46	48.46	-0.02%	1,185
Mar 17, 2026	47.40	48.55	47.40	48.47	48.47	2.26%	156
Mar 16, 2026	46.96	47.41	46.96	47.40	47.40	-2.27%	8
Mar 13, 2026	49.51	49.51	48.50	48.50	48.50	-1.04%	2,126
Mar 12, 2026	46.12	49.01	46.12	49.01	49.01	9.18%	2,398
Mar 11, 2026	44.89	44.89	44.89	44.89	44.89	1.01%	1
Mar 10, 2026	44.44	44.44	43.45	44.44	44.44	-3.89%	25
Mar 9, 2026	45.67	46.24	45.67	46.24	46.24	3.75%	6
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