Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	30.05	30.15	30.05	30.15	29.85	0.60%	500
Nov 21, 2025	28.63	30.13	28.63	29.97	29.67	5.60%	166
Nov 19, 2025	29.40	29.40	28.32	28.38	28.10	-2.41%	406
Nov 18, 2025	28.86	29.08	28.45	29.08	28.79	0.76%	181
Nov 17, 2025	30.15	30.15	28.86	28.86	28.57	-5.16%	279
Nov 14, 2025	30.12	30.43	30.12	30.43	30.13	0.03%	50
Nov 13, 2025	29.96	30.68	29.96	30.42	30.12	2.94%	1,302
Nov 12, 2025	29.80	29.80	29.32	29.55	29.25	0.68%	37
Nov 11, 2025	29.40	29.40	29.35	29.35	29.06	0.10%	2
Nov 10, 2025	29.24	29.60	29.00	29.32	29.03	-1.78%	291
Nov 7, 2025	29.43	29.85	29.30	29.85	29.55	-0.10%	44
Nov 6, 2025	30.39	30.39	29.88	29.88	29.58	-2.96%	3,525
Nov 5, 2025	30.85	30.85	30.79	30.79	30.48	-	12
Nov 4, 2025	31.20	31.20	30.60	30.79	30.48	-1.00%	1,037
Nov 3, 2025	32.00	32.13	30.95	31.10	30.79	-2.81%	308
Oct 31, 2025	31.95	32.21	31.95	32.00	31.68	-0.31%	32
Oct 30, 2025	32.85	32.85	32.10	32.10	31.78	-3.60%	4,244
Oct 29, 2025	34.06	34.15	33.30	33.30	32.97	-2.20%	644
Oct 28, 2025	33.94	34.08	33.91	34.05	33.71	-1.84%	1,369
Oct 27, 2025	33.94	34.92	33.94	34.69	34.34	3.52%	1,111
Oct 24, 2025	32.95	33.51	32.83	33.51	33.17	1.36%	1,334
Oct 23, 2025	32.10	33.06	31.81	33.06	32.73	12.45%	282
Oct 21, 2025	29.28	29.58	29.28	29.40	29.11	1.41%	5
Oct 20, 2025	29.43	29.43	28.95	28.99	28.70	-2.13%	3,181
Oct 17, 2025	29.82	29.93	29.40	29.62	29.32	0.41%	86
Oct 16, 2025	30.50	30.50	29.50	29.50	29.20	-2.25%	113
Oct 15, 2025	30.42	30.45	29.98	30.18	29.88	-6.27%	76
Oct 14, 2025	29.13	32.20	29.13	32.20	31.88	10.65%	175
Oct 13, 2025	28.74	29.44	28.74	29.10	28.81	2.11%	628
Oct 10, 2025	29.66	29.92	28.45	28.50	28.21	-2.90%	1,475
Oct 9, 2025	29.65	29.68	29.35	29.35	29.06	-4.27%	113
Oct 8, 2025	30.30	30.66	30.06	30.66	30.35	2.20%	405
Oct 7, 2025	31.91	31.91	29.90	30.00	29.70	-5.03%	411
Oct 6, 2025	31.76	31.76	31.47	31.59	31.27	-0.54%	20
Oct 3, 2025	31.80	32.10	31.74	31.76	31.44	0.79%	135
Oct 2, 2025	31.15	31.65	31.15	31.51	31.19	2.97%	105
Oct 1, 2025	30.78	30.78	30.60	30.60	30.29	1.90%	54
Sep 30, 2025	29.88	30.03	29.78	30.03	29.73	-1.86%	66
Sep 29, 2025	30.56	30.75	30.36	30.60	30.29	-0.97%	2,253
Sep 26, 2025	30.21	30.90	29.91	30.90	30.59	3.52%	343
Sep 25, 2025	30.15	30.18	29.85	29.85	29.55	-3.08%	86
Sep 24, 2025	30.81	30.90	30.80	30.80	30.49	1.45%	55
Sep 23, 2025	30.75	30.75	30.36	30.36	30.06	-1.94%	37