Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.90	39.10	37.85	38.01	38.01	-0.24%	9,232,772
Apr 27, 2026	39.50	39.72	37.38	38.10	38.10	-1.45%	10,964,089
Apr 24, 2026	38.94	39.49	37.93	38.66	38.66	0.34%	12,471,400
Apr 23, 2026	39.38	40.05	36.73	38.53	38.53	-0.72%	21,758,091
Apr 22, 2026	38.50	39.00	38.29	38.81	38.81	1.31%	13,224,797
Apr 21, 2026	36.88	38.33	36.88	38.31	38.31	4.19%	11,881,919
Apr 20, 2026	36.05	37.28	35.92	36.77	36.77	3.29%	11,986,119
Apr 17, 2026	36.29	36.55	34.80	35.60	35.60	-10.82%	26,685,280
Apr 16, 2026	39.50	40.01	39.18	39.92	39.92	2.78%	11,159,574
Apr 15, 2026	39.15	39.42	38.72	38.84	38.84	-0.82%	9,296,612
Apr 14, 2026	39.70	39.73	38.15	39.16	39.16	-2.37%	13,014,036
Apr 13, 2026	40.00	40.62	39.78	40.11	40.11	2.82%	9,420,550
Apr 10, 2026	38.50	39.12	38.25	39.01	39.01	2.55%	10,877,663
Apr 9, 2026	39.60	40.60	37.90	38.04	38.04	-3.16%	18,389,224
Apr 8, 2026	36.62	39.35	35.75	39.28	39.28	-5.14%	26,978,187
Apr 7, 2026	40.84	42.05	40.66	41.41	41.41	2.10%	13,916,038
Apr 6, 2026	40.45	41.07	39.94	40.56	40.56	-2.03%	12,801,359
Apr 2, 2026	42.12	42.37	40.80	41.40	41.40	1.74%	13,086,049
Apr 1, 2026	41.59	41.76	39.59	40.69	40.69	-2.30%	21,440,708
Mar 31, 2026	41.68	42.74	40.86	41.65	41.65	-0.53%	20,577,152
Mar 30, 2026	41.62	42.50	41.21	41.87	41.87	2.57%	14,706,690
Mar 27, 2026	39.63	41.06	39.31	40.82	40.82	3.42%	12,220,943
Mar 26, 2026	39.62	40.20	39.22	39.47	39.47	-0.38%	9,572,898
Mar 25, 2026	38.30	39.70	38.00	39.62	39.62	3.42%	11,806,870
Mar 24, 2026	36.23	38.47	36.23	38.31	38.31	6.30%	15,717,014
Mar 23, 2026	35.92	36.69	35.55	36.04	36.04	-1.66%	14,893,767
Mar 20, 2026	37.82	38.32	36.48	36.65	36.65	-2.24%	14,914,552
Mar 19, 2026	38.01	38.58	37.07	37.49	37.49	-0.53%	13,756,950
Mar 18, 2026	37.50	38.26	37.05	37.69	37.69	2.11%	15,258,844
Mar 17, 2026	36.18	37.57	36.03	36.91	36.91	2.53%	14,027,884
Mar 16, 2026	36.39	36.63	35.97	36.00	36.00	-1.69%	9,562,575
Mar 13, 2026	37.70	37.75	36.51	36.62	36.62	-2.55%	16,365,178
Mar 12, 2026	35.75	37.68	35.51	37.58	37.58	9.34%	25,088,205
Mar 11, 2026	33.95	34.58	33.70	34.37	34.37	1.42%	10,929,632
Mar 10, 2026	34.62	35.18	33.19	33.89	33.89	-1.22%	21,895,126
Mar 9, 2026	34.95	35.75	34.10	34.31	34.31	3.09%	27,950,978
Mar 6, 2026	35.00	35.15	32.95	33.28	33.28	-1.30%	19,352,148
Mar 5, 2026	33.50	34.59	33.21	33.72	33.72	4.27%	24,420,121
Mar 4, 2026	32.00	32.39	31.04	32.34	32.34	5.20%	13,137,257
Mar 3, 2026	29.83	31.00	29.39	30.74	30.74	0.46%	12,907,361
Mar 2, 2026	30.70	31.56	30.14	30.60	30.60	-0.42%	13,466,911
Feb 27, 2026	29.24	30.86	29.20	30.73	30.73	2.78%	13,297,751
Feb 26, 2026	29.99	30.05	29.21	29.90	29.55	-0.40%	9,211,207
Feb 25, 2026	31.16	31.30	29.65	30.02	29.67	-3.32%	11,139,343
Feb 24, 2026	30.64	31.47	30.51	31.05	30.69	2.48%	10,487,419
Feb 23, 2026	30.09	30.90	30.09	30.30	29.95	-0.72%	9,417,744
Feb 20, 2026	30.97	31.07	29.49	30.52	30.16	-2.77%	17,925,083
Feb 19, 2026	31.49	31.73	30.89	31.39	31.02	-0.60%	8,869,406
Feb 18, 2026	31.65	32.48	31.44	31.58	31.21	0.51%	10,919,042
Feb 17, 2026	32.30	32.69	30.93	31.42	31.05	-3.29%	9,911,383
Feb 13, 2026	32.62	33.15	32.32	32.49	32.11	-0.49%	10,184,110
Feb 12, 2026	34.21	34.43	32.07	32.65	32.27	-3.97%	15,685,874
Feb 11, 2026	33.70	34.77	33.51	34.00	33.60	1.19%	12,754,847
Feb 10, 2026	32.40	33.99	32.40	33.60	33.21	4.74%	13,531,189
Feb 9, 2026	31.50	32.54	31.02	32.08	31.70	0.94%	10,275,426
Feb 6, 2026	31.00	31.86	30.81	31.78	31.41	3.86%	8,977,217
Feb 5, 2026	31.90	32.23	30.16	30.60	30.24	-5.56%	15,877,491
Feb 4, 2026	31.01	32.85	30.95	32.40	32.02	6.26%	26,129,319
Feb 3, 2026	28.90	31.15	28.81	30.49	30.13	5.57%	21,848,230
Feb 2, 2026	27.50	29.03	27.10	28.88	28.54	4.83%	17,168,856
Jan 30, 2026	27.29	28.00	26.92	27.55	27.23	1.44%	18,949,358
Jan 29, 2026	26.60	27.56	25.82	27.16	26.84	-2.23%	23,608,438
Jan 28, 2026	28.10	28.15	27.20	27.78	27.45	-0.11%	17,825,474
Jan 27, 2026	28.21	28.39	27.64	27.81	27.48	-1.31%	12,804,923
Jan 26, 2026	28.37	28.56	27.97	28.18	27.85	-0.25%	8,707,085
Jan 23, 2026	28.49	28.61	28.13	28.25	27.92	-0.28%	8,892,553
Jan 22, 2026	28.61	29.09	28.27	28.33	28.00	-0.28%	11,409,365
Jan 21, 2026	26.87	28.55	26.75	28.41	28.08	6.88%	12,572,274
Jan 20, 2026	26.55	27.17	26.31	26.58	26.27	-3.59%	11,465,584
Jan 16, 2026	27.35	27.86	27.22	27.57	27.25	-1.32%	14,028,388
Jan 15, 2026	28.29	28.36	27.21	27.94	27.61	-1.13%	9,559,293
Jan 14, 2026	26.90	28.53	26.84	28.26	27.93	6.44%	21,174,706
Jan 13, 2026	26.64	27.07	26.47	26.55	26.24	0.19%	10,247,849
Jan 12, 2026	26.35	26.62	26.07	26.50	26.19	0.65%	7,686,419
Jan 9, 2026	26.32	26.49	25.74	26.33	26.02	1.58%	8,765,061
Jan 8, 2026	24.50	26.39	24.35	25.92	25.62	4.52%	10,493,787
Jan 7, 2026	25.53	25.61	24.55	24.80	24.51	-2.82%	8,259,877
Jan 6, 2026	24.77	25.67	24.69	25.52	25.22	2.49%	11,674,620
Jan 5, 2026	24.25	25.15	24.18	24.90	24.61	2.60%	13,203,149
Jan 2, 2026	23.55	24.42	23.31	24.27	23.99	3.81%	10,052,726
Dec 31, 2025	23.46	23.72	23.30	23.38	23.11	-0.55%	8,939,827
Dec 30, 2025	23.30	23.62	23.24	23.51	23.23	0.69%	7,490,452
Dec 29, 2025	23.19	23.36	22.98	23.35	23.08	0.26%	10,431,040
Dec 26, 2025	23.05	23.31	22.87	23.29	23.02	1.00%	8,930,534
Dec 24, 2025	22.95	23.08	22.87	23.06	22.79	0.70%	3,448,734
Dec 23, 2025	23.26	23.40	22.77	22.90	22.63	-2.22%	7,884,494
Dec 22, 2025	23.33	23.74	23.27	23.42	23.15	0.69%	10,433,065
Dec 19, 2025	23.03	23.56	22.91	23.26	22.99	0.95%	15,644,281
Dec 18, 2025	22.81	23.25	22.75	23.04	22.77	-0.13%	11,153,213
Dec 17, 2025	22.98	23.38	22.91	23.07	22.80	1.01%	14,084,867
Dec 16, 2025	23.21	23.25	22.52	22.84	22.57	-2.60%	17,492,001
Dec 15, 2025	24.02	24.24	23.11	23.45	23.18	-2.17%	17,458,872
Dec 12, 2025	24.70	24.89	23.93	23.97	23.69	-2.48%	9,613,329
Dec 11, 2025	24.54	25.05	24.43	24.58	24.29	-0.04%	11,607,198
Dec 10, 2025	23.19	24.70	23.18	24.59	24.30	6.40%	11,997,200
Dec 9, 2025	22.89	23.85	22.85	23.11	22.84	1.09%	11,305,711
Dec 8, 2025	22.90	23.25	22.76	22.86	22.59	-0.44%	11,723,748
Dec 5, 2025	23.17	23.69	22.94	22.96	22.69	0.39%	9,023,708
Dec 4, 2025	23.85	23.93	22.75	22.87	22.60	-3.75%	10,415,789
Dec 3, 2025	23.98	24.47	23.74	23.76	23.48	-0.42%	10,524,743