Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.00	29.30	28.74	29.04	29.04	-0.92%	11,904,250
Jun 25, 2026	28.83	29.52	28.39	29.31	29.31	-0.24%	12,738,087
Jun 24, 2026	30.00	30.00	28.78	29.38	29.38	-3.13%	23,770,196
Jun 23, 2026	30.53	31.09	30.19	30.33	30.33	-1.49%	13,935,670
Jun 22, 2026	31.20	31.39	30.67	30.79	30.79	-2.96%	12,904,339
Jun 18, 2026	32.60	32.60	31.37	31.73	31.73	-2.37%	16,405,540
Jun 17, 2026	32.85	33.98	32.48	32.50	32.50	-1.40%	9,672,695
Jun 16, 2026	32.82	33.39	32.45	32.96	32.96	-0.81%	10,609,769
Jun 15, 2026	32.71	33.31	31.91	33.23	33.23	-1.83%	14,314,815
Jun 12, 2026	33.32	34.19	32.75	33.85	33.85	0.65%	14,492,647
Jun 11, 2026	34.91	36.04	33.44	33.63	33.63	-1.78%	12,108,872
Jun 10, 2026	33.25	34.47	32.88	34.24	34.24	3.07%	12,925,514
Jun 9, 2026	34.03	34.09	32.57	33.22	33.22	-2.87%	13,852,877
Jun 8, 2026	33.98	34.40	33.66	34.20	34.20	0.68%	6,492,171
Jun 5, 2026	34.53	34.60	33.66	33.97	33.97	-2.36%	7,611,303
Jun 4, 2026	34.96	35.52	34.53	34.79	34.79	-1.72%	8,539,505
Jun 3, 2026	34.69	35.71	34.68	35.40	35.40	1.96%	10,373,471
Jun 2, 2026	34.56	34.93	34.26	34.72	34.72	0.09%	9,733,243
Jun 1, 2026	34.25	35.41	34.21	34.69	34.69	2.79%	10,405,536
May 29, 2026	34.48	34.52	33.45	33.75	33.75	-1.95%	16,551,531
May 28, 2026	34.89	35.54	34.44	34.77	34.42	0.81%	12,393,958
May 27, 2026	34.60	34.89	34.09	34.49	34.14	-2.24%	16,014,608
May 26, 2026	36.21	36.30	35.02	35.28	34.92	-2.03%	14,117,706
May 22, 2026	36.15	36.60	35.56	36.01	35.65	0.28%	9,011,923
May 21, 2026	36.58	37.35	35.57	35.91	35.55	-0.99%	12,844,727
May 20, 2026	37.58	37.89	35.92	36.27	35.90	-3.90%	15,321,313
May 19, 2026	38.71	38.88	37.21	37.74	37.36	-2.13%	10,566,275
May 18, 2026	38.47	38.81	37.89	38.56	38.17	-0.49%	8,719,776
May 15, 2026	39.00	39.42	38.61	38.75	38.36	-0.08%	9,185,309
May 14, 2026	38.73	39.08	38.55	38.78	38.39	-0.15%	5,643,055
May 13, 2026	40.01	40.17	38.81	38.84	38.45	-1.50%	8,415,307
May 12, 2026	38.99	39.85	38.54	39.43	39.03	1.73%	8,792,714
May 11, 2026	37.50	38.82	37.49	38.76	38.37	5.13%	9,412,508
May 8, 2026	37.51	37.65	36.72	36.87	36.50	-1.21%	9,781,535
May 7, 2026	37.55	37.76	36.86	37.32	36.94	-3.06%	17,292,209
May 6, 2026	38.07	38.91	37.59	38.50	38.11	-5.64%	17,871,609
May 5, 2026	40.44	41.48	40.31	40.80	40.39	0.54%	7,117,500
May 4, 2026	40.74	40.99	39.62	40.58	40.17	0.72%	8,787,388
May 1, 2026	40.94	41.46	39.43	40.29	39.88	-0.49%	9,176,886
Apr 30, 2026	39.40	40.85	38.88	40.49	40.08	2.38%	15,935,600
Apr 29, 2026	38.59	39.70	38.51	39.55	39.15	4.05%	11,659,366
Apr 28, 2026	38.90	39.10	37.85	38.01	37.63	-0.24%	9,268,110
Apr 27, 2026	39.50	39.72	37.38	38.10	37.72	-1.45%	11,226,410
Apr 24, 2026	38.94	39.49	37.93	38.66	38.27	0.34%	12,672,412
Apr 23, 2026	39.38	40.05	36.73	38.53	38.14	-0.72%	22,976,934
Apr 22, 2026	38.50	39.00	38.29	38.81	38.42	1.31%	14,665,254
Apr 21, 2026	36.88	38.33	36.88	38.31	37.92	4.19%	13,555,504
Apr 20, 2026	36.05	37.28	35.92	36.77	36.40	3.29%	12,428,592
Apr 17, 2026	36.29	36.55	34.80	35.60	35.24	-10.82%	27,285,946
Apr 16, 2026	39.50	40.01	39.18	39.92	39.52	2.78%	11,306,243
Apr 15, 2026	39.15	39.42	38.72	38.84	38.45	-0.82%	9,404,346
Apr 14, 2026	39.70	39.73	38.15	39.16	38.77	-2.37%	13,086,673
Apr 13, 2026	40.00	40.62	39.78	40.11	39.71	2.82%	9,495,680
Apr 10, 2026	38.50	39.12	38.25	39.01	38.62	2.55%	10,924,277
Apr 9, 2026	39.60	40.60	37.90	38.04	37.66	-3.16%	18,500,459
Apr 8, 2026	36.62	39.35	35.75	39.28	38.88	-5.14%	27,145,690
Apr 7, 2026	40.84	42.05	40.66	41.41	40.99	2.10%	14,260,234
Apr 6, 2026	40.45	41.07	39.94	40.56	40.15	-2.03%	13,059,094
Apr 2, 2026	42.12	42.37	40.80	41.40	40.98	1.74%	13,355,364
Apr 1, 2026	41.59	41.76	39.59	40.69	40.28	-2.30%	21,921,973
Mar 31, 2026	41.68	42.74	40.86	41.65	41.23	-0.53%	21,086,635
Mar 30, 2026	41.62	42.50	41.21	41.87	41.45	2.57%	15,306,522
Mar 27, 2026	39.63	41.06	39.31	40.82	40.41	3.42%	12,322,125
Mar 26, 2026	39.62	40.20	39.22	39.47	39.07	-0.38%	9,711,574
Mar 25, 2026	38.30	39.70	38.00	39.62	39.22	3.42%	12,223,755
Mar 24, 2026	36.23	38.47	36.23	38.31	37.92	6.30%	16,393,479
Mar 23, 2026	35.92	36.69	35.55	36.04	35.68	-1.66%	14,991,549
Mar 20, 2026	37.82	38.32	36.48	36.65	36.28	-2.24%	15,453,512
Mar 19, 2026	38.01	38.58	37.07	37.49	37.11	-0.53%	13,779,980
Mar 18, 2026	37.50	38.26	37.05	37.69	37.31	2.11%	15,273,871
Mar 17, 2026	36.18	37.57	36.03	36.91	36.54	2.53%	14,301,725
Mar 16, 2026	36.39	36.63	35.97	36.00	35.64	-1.69%	9,567,400
Mar 13, 2026	37.70	37.75	36.51	36.62	36.25	-2.55%	16,375,051
Mar 12, 2026	35.75	37.68	35.51	37.58	37.20	9.34%	25,159,615
Mar 11, 2026	33.95	34.58	33.70	34.37	34.02	1.42%	11,113,493
Mar 10, 2026	34.62	35.18	33.19	33.89	33.55	-1.22%	22,301,911
Mar 9, 2026	34.95	35.75	34.10	34.31	33.96	3.09%	28,495,468
Mar 6, 2026	35.00	35.15	32.95	33.28	32.94	-1.30%	19,447,179
Mar 5, 2026	33.50	34.59	33.21	33.72	33.38	4.27%	24,545,884
Mar 4, 2026	32.00	32.39	31.04	32.34	32.01	5.20%	13,279,485
Mar 3, 2026	29.83	31.00	29.39	30.74	30.43	0.46%	13,305,276
Mar 2, 2026	30.70	31.56	30.14	30.60	30.29	-0.42%	13,479,048
Feb 27, 2026	29.24	30.86	29.20	30.73	30.42	3.99%	13,297,751
Feb 26, 2026	29.99	30.05	29.21	29.90	29.25	-0.40%	9,211,207
Feb 25, 2026	31.16	31.30	29.65	30.02	29.37	-3.32%	11,139,343
Feb 24, 2026	30.64	31.47	30.51	31.05	30.38	2.48%	10,487,419
Feb 23, 2026	30.09	30.90	30.09	30.30	29.64	-0.72%	9,417,744
Feb 20, 2026	30.97	31.07	29.49	30.52	29.86	-2.77%	17,925,083
Feb 19, 2026	31.49	31.73	30.89	31.39	30.71	-0.60%	8,869,406
Feb 18, 2026	31.65	32.48	31.44	31.58	30.90	0.51%	10,919,042
Feb 17, 2026	32.30	32.69	30.93	31.42	30.74	-3.29%	9,911,383
Feb 13, 2026	32.62	33.15	32.32	32.49	31.79	-0.49%	10,184,110
Feb 12, 2026	34.21	34.43	32.07	32.65	31.94	-3.97%	15,685,874
Feb 11, 2026	33.70	34.77	33.51	34.00	33.26	1.19%	12,754,847
Feb 10, 2026	32.40	33.99	32.40	33.60	32.87	4.74%	13,531,189
Feb 9, 2026	31.50	32.54	31.02	32.08	31.39	0.94%	10,275,426
Feb 6, 2026	31.00	31.86	30.81	31.78	31.09	3.86%	8,977,217
Feb 5, 2026	31.90	32.23	30.16	30.60	29.94	-5.56%	15,877,491
Feb 4, 2026	31.01	32.85	30.95	32.40	31.70	6.26%	26,129,319
Feb 3, 2026	28.90	31.15	28.81	30.49	29.83	5.57%	21,848,230