Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	41.25	41.50	41.10	41.36	41.36	2.89%	1,010
Feb 5, 2026	41.15	41.15	40.20	40.20	40.20	-5.81%	972
Feb 4, 2026	41.18	43.00	41.18	42.68	42.68	6.30%	1,180
Feb 3, 2026	37.71	40.15	37.71	40.15	40.15	7.99%	309
Feb 2, 2026	36.41	37.18	36.41	37.18	37.18	2.42%	11
Jan 30, 2026	35.90	36.30	35.90	36.30	36.30	5.68%	19
Jan 29, 2026	35.08	35.36	33.76	34.35	34.35	-3.24%	54
Jan 28, 2026	36.31	36.31	35.50	35.50	35.50	-1.93%	3
Jan 27, 2026	37.04	37.04	36.20	36.20	36.20	-2.27%	33
Jan 26, 2026	37.00	37.36	37.00	37.04	37.04	-1.52%	17
Jan 23, 2026	38.22	38.22	37.61	37.61	37.61	-0.61%	2
Jan 22, 2026	37.89	38.48	37.84	37.84	37.84	2.24%	127
Jan 21, 2026	36.78	37.01	36.78	37.01	37.01	3.38%	185
Jan 20, 2026	37.38	37.38	35.80	35.80	35.80	-4.23%	2,175
Jan 19, 2026	37.01	37.38	36.49	37.38	37.38	1.00%	21
Jan 16, 2026	37.98	37.98	36.90	37.01	37.01	-1.57%	6,511
Jan 15, 2026	38.01	38.01	37.60	37.60	37.60	-1.18%	10
Jan 14, 2026	37.14	38.40	37.14	38.05	38.05	5.84%	2,389
Jan 13, 2026	35.66	35.95	35.66	35.95	35.95	0.70%	10
Jan 12, 2026	35.49	35.70	35.17	35.70	35.70	1.31%	8
Jan 9, 2026	35.15	35.24	34.57	35.24	35.24	-0.48%	127
Jan 8, 2026	33.10	35.41	33.10	35.41	35.41	6.24%	59
Jan 7, 2026	33.83	33.83	33.33	33.33	33.33	-2.94%	93
Jan 6, 2026	33.97	34.34	33.97	34.34	34.34	2.11%	1,613
Jan 5, 2026	33.12	33.98	33.12	33.63	33.63	2.94%	49
Jan 2, 2026	32.15	32.67	32.15	32.67	32.67	1.49%	51
Dec 30, 2025	32.16	32.25	32.16	32.19	32.19	-0.49%	501
Dec 29, 2025	32.24	32.38	32.24	32.35	32.35	0.65%	126
Dec 26, 2025	32.07	32.14	31.75	32.14	32.14	1.36%	20
Dec 23, 2025	31.69	31.71	31.68	31.71	31.71	-2.52%	47
Dec 22, 2025	32.75	32.75	32.53	32.53	32.53	0.56%	6
Dec 19, 2025	32.15	32.38	32.15	32.35	32.35	2.57%	37
Dec 18, 2025	31.88	31.88	31.54	31.54	31.54	-1.31%	19
Dec 17, 2025	31.74	32.00	31.42	31.96	31.96	3.77%	5,018
Dec 16, 2025	31.79	31.79	30.80	30.80	30.80	-2.35%	1,114
Dec 15, 2025	32.61	32.61	31.39	31.54	31.54	-3.07%	91
Dec 12, 2025	32.86	32.86	32.54	32.54	32.54	-1.99%	1,161
Dec 11, 2025	33.92	33.92	33.20	33.20	33.20	-1.13%	33
Dec 10, 2025	31.83	33.58	31.68	33.58	33.58	6.57%	1,126
Dec 9, 2025	31.72	31.86	31.51	31.51	31.51	-0.54%	72
Dec 8, 2025	31.68	31.68	31.68	31.68	31.68	3.33%	1
Dec 5, 2025	30.61	30.66	30.55	30.66	30.66	0.52%	16
Dec 4, 2025	30.91	30.91	30.50	30.50	30.50	-4.36%	20
Dec 3, 2025	32.20	32.20	31.89	31.89	31.89	0.57%	3
Dec 2, 2025	31.94	31.94	31.58	31.71	31.71	-1.95%	36
Dec 1, 2025	31.36	32.52	31.36	32.34	32.34	2.28%	40
Nov 28, 2025	31.41	31.64	31.39	31.62	31.62	6.79%	1,026
Nov 27, 2025	33.04	33.04	29.61	29.61	29.61	-6.83%	7
Nov 26, 2025	31.78	31.78	30.82	31.78	31.46	1.99%	509
Nov 25, 2025	30.37	31.35	30.37	31.16	30.85	3.35%	433