Skip to main content
Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
22.96
+0.09 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
23.01
+0.05 (0.22%)
Pre-market: Dec 8, 2025, 4:01 AM EST

Dow Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1723.6922.9422.9622.960.39%8,917,592
Dec 4, 202523.8523.9322.7522.8722.87-3.75%10,261,322
Dec 3, 202523.9824.4723.7423.7623.76-0.42%10,388,796
Dec 2, 202523.8724.0923.4123.8623.860.08%10,220,381
Dec 1, 202523.6024.2923.5723.8423.84-0.04%11,136,868
Nov 28, 202523.7324.0223.5923.8523.85-0.25%6,187,465
Nov 26, 202523.2224.1023.2023.9123.563.06%10,506,223
Nov 25, 202522.7623.3522.6323.2022.862.97%14,209,663
Nov 24, 202522.2022.5721.9522.5322.201.49%15,713,697
Nov 21, 202521.2822.4521.2422.2021.885.97%19,595,098
Nov 20, 202521.4521.7620.9320.9520.64-1.69%12,657,221
Nov 19, 202521.8821.9921.1621.3121.00-2.47%13,044,145
Nov 18, 202521.5722.0121.2521.8521.530.83%12,329,318
Nov 17, 202522.8222.8221.6221.6721.35-5.49%13,080,811
Nov 14, 202522.8523.1822.5422.9322.59-0.78%12,069,095
Nov 13, 202522.1523.1622.0723.1122.774.19%18,599,300
Nov 12, 202522.4222.6922.0922.1821.86-0.58%8,406,142
Nov 11, 202522.2322.4922.0722.3121.980.95%9,556,855
Nov 10, 202522.7022.7521.7022.1021.78-0.85%14,784,768
Nov 7, 202522.2022.4821.8822.2921.960.32%13,745,941
Nov 6, 202522.8322.9422.2222.2221.89-2.42%15,504,302
Nov 5, 202522.7123.2222.6222.7722.440.80%12,998,594
Nov 4, 202522.8422.9722.5622.5922.26-2.76%12,009,899
Nov 3, 202523.5923.6922.9223.2322.89-2.60%13,200,131
Oct 31, 202523.9224.0923.6023.8523.500.21%13,052,718
Oct 30, 202524.3724.5023.7823.8023.45-4.26%11,446,629
Oct 29, 202525.3125.6524.7424.8624.50-2.05%12,570,713
Oct 28, 202525.5225.5424.7925.3825.01-1.36%11,767,542
Oct 27, 202525.0026.0524.9525.7325.353.71%17,744,703
Oct 24, 202524.7424.9024.2024.8124.451.22%14,496,650
Oct 23, 202523.4624.7223.3524.5124.1512.95%33,606,372
Oct 22, 202521.7522.0121.5721.7021.38-0.23%12,026,072
Oct 21, 202521.6922.0721.5721.7521.430.55%10,565,142
Oct 20, 202521.9922.0921.4421.6321.31-1.19%10,342,654
Oct 17, 202521.9022.0521.6821.8921.57-0.05%9,111,249
Oct 16, 202522.3122.4721.5721.9021.58-1.35%10,929,855
Oct 15, 202522.1922.5721.9022.2021.881.28%10,597,900
Oct 14, 202521.0222.0920.8921.9221.602.33%9,683,337
Oct 13, 202521.0021.7221.0021.4221.113.73%12,276,700
Oct 10, 202522.2222.3520.6520.6520.35-6.48%18,840,770
Oct 9, 202522.5122.6121.8122.0821.76-2.30%15,428,416
Oct 8, 202522.5122.9522.4422.6022.270.44%10,240,630
Oct 7, 202523.5423.6722.2522.5022.17-3.93%19,270,037
Oct 6, 202523.8323.8923.3023.4223.08-1.68%9,417,114
Oct 3, 202523.7124.0423.4023.8223.470.55%8,354,634
Oct 2, 202523.1323.9722.9523.6923.342.78%17,945,224
Oct 1, 202522.9023.2222.8223.0522.710.52%12,531,501
Sep 30, 202522.7822.9622.3122.9322.590.17%14,368,663
Sep 29, 202523.2423.2522.7222.8922.55-0.30%11,803,814
Sep 26, 202522.4323.2022.3522.9622.623.42%12,623,762
Sep 25, 202523.0223.0322.1722.2021.88-4.02%16,437,592
Sep 24, 202522.9723.3822.9123.1322.791.18%11,913,564
Sep 23, 202523.5423.7022.8422.8622.53-1.34%11,016,895
Sep 22, 202523.3523.3922.9423.1722.83-1.36%12,901,848
Sep 19, 202524.1524.1523.3523.4923.15-2.57%19,106,683
Sep 18, 202524.8124.9923.8924.1123.76-1.75%15,350,441
Sep 17, 202524.6025.7724.1924.5424.180.25%14,775,207
Sep 16, 202524.4024.8824.1924.4824.121.28%11,070,783
Sep 15, 202525.2225.3824.0524.1723.82-3.47%13,192,332
Sep 12, 202525.0025.4924.8725.0424.670.08%14,732,796
Sep 11, 202523.6625.1423.6625.0224.654.99%25,711,723
Sep 10, 202523.9424.4623.7223.8323.48-1.28%11,492,733
Sep 9, 202523.8524.3623.7024.1423.790.67%10,959,376
Sep 8, 202524.3424.3523.1223.9823.63-2.12%15,488,081
Sep 5, 202523.9024.9223.7824.5024.142.47%18,476,694
Sep 4, 202523.7623.9923.2023.9123.56-0.08%11,630,359
Sep 3, 202524.2524.5223.7923.9323.58-1.97%11,528,227
Sep 2, 202524.2324.7524.0724.4124.05-0.89%12,152,488
Aug 29, 202524.2924.8924.2424.6324.270.24%8,791,813
Aug 28, 202525.0625.0624.2924.5723.87-0.69%11,714,165
Aug 27, 202524.5025.0824.4124.7424.03-10,348,234
Aug 26, 202524.8125.0024.6224.7424.03-0.72%8,049,315
Aug 25, 202525.0025.0024.5124.9224.21-0.76%10,012,322
Aug 22, 202523.9825.2423.9125.1124.395.99%20,539,179
Aug 21, 202523.8423.9523.4223.6923.01-1.62%9,431,142
Aug 20, 202523.5724.4723.5324.0823.392.34%12,660,665
Aug 19, 202523.5324.2423.3023.5322.861.25%8,879,771
Aug 18, 202523.3023.6423.2223.2422.57-0.51%12,231,516
Aug 15, 202523.5823.8623.3523.3622.69-0.04%10,779,685
Aug 14, 202522.8323.4622.4723.3722.701.96%11,822,571
Aug 13, 202521.8122.9921.7122.9222.265.57%16,243,315
Aug 12, 202520.8922.0020.8221.7121.094.02%15,790,031
Aug 11, 202521.2821.6020.4020.8720.27-1.65%20,712,365
Aug 8, 202521.6321.7821.1621.2220.61-1.80%11,325,718
Aug 7, 202521.7522.1521.3121.6120.991.46%12,719,577
Aug 6, 202522.6222.7821.2521.3020.69-4.83%19,480,780
Aug 5, 202521.9522.6621.7822.3821.743.66%22,028,711
Aug 4, 202521.8721.8921.3221.5920.97-0.92%18,562,112
Aug 1, 202523.0023.0821.7921.7921.17-6.44%25,059,003
Jul 31, 202523.6423.6622.9423.2922.62-2.63%21,303,596
Jul 30, 202525.0325.0523.7823.9223.23-5.00%16,559,832
Jul 29, 202525.6025.6024.9825.1824.46-2.06%13,123,783
Jul 28, 202525.3326.1324.9225.7124.970.78%17,843,724
Jul 25, 202524.6425.6524.4225.5124.781.76%36,918,164
Jul 24, 202527.1927.6024.3725.0724.35-17.45%66,003,458
Jul 23, 202530.2130.8830.0230.3729.502.39%20,963,336
Jul 22, 202528.4829.7528.4829.6628.814.47%9,296,444
Jul 21, 202528.5928.9228.3328.3927.580.18%7,026,076
Jul 18, 202528.6528.7428.1028.3427.53-0.42%9,013,167
Jul 17, 202528.0128.5027.9828.4627.641.14%7,623,211