Skip to main content
Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
33.28
-0.44 (-1.30%)
At close: Mar 6, 2026, 4:00 PM EST
33.15
-0.13 (-0.39%)
After-hours: Mar 6, 2026, 7:59 PM EST

Dow Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202635.0035.1532.9533.2833.28-1.30%19,352,148
Mar 5, 202633.5034.5933.2133.7233.724.27%24,420,121
Mar 4, 202632.0032.3931.0432.3432.345.20%13,137,257
Mar 3, 202629.8331.0029.3930.7430.740.46%12,907,361
Mar 2, 202630.7031.5630.1430.6030.60-0.42%13,466,911
Feb 27, 202629.2430.8629.2030.7330.732.78%13,297,751
Feb 26, 202629.9930.0529.2129.9029.55-0.40%9,211,207
Feb 25, 202631.1631.3029.6530.0229.67-3.32%11,139,343
Feb 24, 202630.6431.4730.5131.0530.692.48%10,487,419
Feb 23, 202630.0930.9030.0930.3029.95-0.72%9,417,744
Feb 20, 202630.9731.0729.4930.5230.16-2.77%17,925,083
Feb 19, 202631.4931.7330.8931.3931.02-0.60%8,869,406
Feb 18, 202631.6532.4831.4431.5831.210.51%10,919,042
Feb 17, 202632.3032.6930.9331.4231.05-3.29%9,911,383
Feb 13, 202632.6233.1532.3232.4932.11-0.49%10,184,110
Feb 12, 202634.2134.4332.0732.6532.27-3.97%15,685,874
Feb 11, 202633.7034.7733.5134.0033.601.19%12,754,847
Feb 10, 202632.4033.9932.4033.6033.214.74%13,531,189
Feb 9, 202631.5032.5431.0232.0831.700.94%10,275,426
Feb 6, 202631.0031.8630.8131.7831.413.86%8,977,217
Feb 5, 202631.9032.2330.1630.6030.24-5.56%15,877,491
Feb 4, 202631.0132.8530.9532.4032.026.26%26,129,319
Feb 3, 202628.9031.1528.8130.4930.135.57%21,848,230
Feb 2, 202627.5029.0327.1028.8828.544.83%17,168,856
Jan 30, 202627.2928.0026.9227.5527.231.44%18,949,358
Jan 29, 202626.6027.5625.8227.1626.84-2.23%23,608,438
Jan 28, 202628.1028.1527.2027.7827.45-0.11%17,825,474
Jan 27, 202628.2128.3927.6427.8127.48-1.31%12,804,923
Jan 26, 202628.3728.5627.9728.1827.85-0.25%8,707,085
Jan 23, 202628.4928.6128.1328.2527.92-0.28%8,892,553
Jan 22, 202628.6129.0928.2728.3328.00-0.28%11,409,365
Jan 21, 202626.8728.5526.7528.4128.086.88%12,572,274
Jan 20, 202626.5527.1726.3126.5826.27-3.59%11,465,584
Jan 16, 202627.3527.8627.2227.5727.25-1.32%14,028,388
Jan 15, 202628.2928.3627.2127.9427.61-1.13%9,559,293
Jan 14, 202626.9028.5326.8428.2627.936.44%21,174,706
Jan 13, 202626.6427.0726.4726.5526.240.19%10,247,849
Jan 12, 202626.3526.6226.0726.5026.190.65%7,686,419
Jan 9, 202626.3226.4925.7426.3326.021.58%8,765,061
Jan 8, 202624.5026.3924.3525.9225.624.52%10,493,787
Jan 7, 202625.5325.6124.5524.8024.51-2.82%8,259,877
Jan 6, 202624.7725.6724.6925.5225.222.49%11,674,620
Jan 5, 202624.2525.1524.1824.9024.612.60%13,203,149
Jan 2, 202623.5524.4223.3124.2723.993.81%10,052,726
Dec 31, 202523.4623.7223.3023.3823.11-0.55%8,939,827
Dec 30, 202523.3023.6223.2423.5123.230.69%7,490,452
Dec 29, 202523.1923.3622.9823.3523.080.26%10,431,040
Dec 26, 202523.0523.3122.8723.2923.021.00%8,930,534
Dec 24, 202522.9523.0822.8723.0622.790.70%3,448,734
Dec 23, 202523.2623.4022.7722.9022.63-2.22%7,884,494
Dec 22, 202523.3323.7423.2723.4223.150.69%10,433,065
Dec 19, 202523.0323.5622.9123.2622.990.95%15,644,281
Dec 18, 202522.8123.2522.7523.0422.77-0.13%11,153,213
Dec 17, 202522.9823.3822.9123.0722.801.01%14,084,867
Dec 16, 202523.2123.2522.5222.8422.57-2.60%17,492,001
Dec 15, 202524.0224.2423.1123.4523.18-2.17%17,458,872
Dec 12, 202524.7024.8923.9323.9723.69-2.48%9,613,329
Dec 11, 202524.5425.0524.4324.5824.29-0.04%11,607,198
Dec 10, 202523.1924.7023.1824.5924.306.40%11,997,200
Dec 9, 202522.8923.8522.8523.1122.841.09%11,305,711
Dec 8, 202522.9023.2522.7622.8622.59-0.44%11,723,748
Dec 5, 202523.1723.6922.9422.9622.690.39%9,023,708
Dec 4, 202523.8523.9322.7522.8722.60-3.75%10,415,789
Dec 3, 202523.9824.4723.7423.7623.48-0.42%10,524,743
Dec 2, 202523.8724.0923.4123.8623.580.08%10,733,794
Dec 1, 202523.6024.2923.5723.8423.56-0.04%11,456,053
Nov 28, 202523.7324.0223.5923.8523.57-0.25%7,253,900
Nov 26, 202523.2224.1023.2023.9123.283.06%10,506,223
Nov 25, 202522.7623.3522.6323.2022.592.97%14,209,663
Nov 24, 202522.2022.5721.9522.5321.941.49%15,713,697
Nov 21, 202521.2822.4521.2422.2021.625.97%19,595,098
Nov 20, 202521.4521.7620.9320.9520.40-1.69%12,657,221
Nov 19, 202521.8821.9921.1621.3120.75-2.47%13,044,145
Nov 18, 202521.5722.0121.2521.8521.280.83%12,329,318
Nov 17, 202522.8222.8221.6221.6721.10-5.49%13,080,811
Nov 14, 202522.8523.1822.5422.9322.33-0.78%12,069,095
Nov 13, 202522.1523.1622.0723.1122.514.19%18,599,300
Nov 12, 202522.4222.6922.0922.1821.60-0.58%8,406,142
Nov 11, 202522.2322.4922.0722.3121.730.95%9,556,855
Nov 10, 202522.7022.7521.7022.1021.52-0.85%14,784,768
Nov 7, 202522.2022.4821.8822.2921.710.32%13,745,941
Nov 6, 202522.8322.9422.2222.2221.64-2.42%15,504,302
Nov 5, 202522.7123.2222.6222.7722.170.80%12,998,594
Nov 4, 202522.8422.9722.5622.5922.00-2.76%12,009,899
Nov 3, 202523.5923.6922.9223.2322.62-2.60%13,200,131
Oct 31, 202523.9224.0923.6023.8523.230.21%13,052,718
Oct 30, 202524.3724.5023.7823.8023.18-4.26%11,446,629
Oct 29, 202525.3125.6524.7424.8624.21-2.05%12,570,713
Oct 28, 202525.5225.5424.7925.3824.72-1.36%11,767,542
Oct 27, 202525.0026.0524.9525.7325.063.71%17,744,703
Oct 24, 202524.7424.9024.2024.8124.161.22%14,496,650
Oct 23, 202523.4624.7223.3524.5123.8712.95%33,606,372
Oct 22, 202521.7522.0121.5721.7021.13-0.23%12,026,072
Oct 21, 202521.6922.0721.5721.7521.180.55%10,565,142
Oct 20, 202521.9922.0921.4421.6321.06-1.19%10,342,654
Oct 17, 202521.9022.0521.6821.8921.32-0.05%9,111,249
Oct 16, 202522.3122.4721.5721.9021.33-1.35%10,929,855
Oct 15, 202522.1922.5721.9022.2021.621.28%10,597,900
Oct 14, 202521.0222.0920.8921.9221.352.33%9,683,337
Oct 13, 202521.0021.7221.0021.4220.863.73%12,276,700