Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	29.80	29.80	29.32	29.55	29.55	0.68%	37
Nov 11, 2025	29.40	29.40	29.35	29.35	29.35	0.10%	2
Nov 10, 2025	29.24	29.60	29.00	29.32	29.32	-1.78%	291
Nov 7, 2025	29.43	29.85	29.30	29.85	29.85	-0.10%	44
Nov 6, 2025	30.39	30.39	29.88	29.88	29.88	-2.96%	3,525
Nov 5, 2025	30.85	30.85	30.79	30.79	30.79	-	12
Nov 4, 2025	31.20	31.20	30.60	30.79	30.79	-1.00%	1,037
Nov 3, 2025	32.00	32.13	30.95	31.10	31.10	-2.81%	308
Oct 31, 2025	31.95	32.21	31.95	32.00	32.00	-0.31%	32
Oct 30, 2025	32.85	32.85	32.10	32.10	32.10	-3.60%	4,244
Oct 29, 2025	34.06	34.15	33.30	33.30	33.30	-2.20%	644
Oct 28, 2025	33.94	34.08	33.91	34.05	34.05	-1.84%	1,369
Oct 27, 2025	33.94	34.92	33.94	34.69	34.69	3.52%	1,111
Oct 24, 2025	32.95	33.51	32.83	33.51	33.51	1.36%	1,334
Oct 23, 2025	32.10	33.06	31.81	33.06	33.06	12.45%	282
Oct 21, 2025	29.28	29.58	29.28	29.40	29.40	1.41%	5
Oct 20, 2025	29.43	29.43	28.95	28.99	28.99	-2.13%	3,181
Oct 17, 2025	29.82	29.93	29.40	29.62	29.62	0.41%	86
Oct 16, 2025	30.50	30.50	29.50	29.50	29.50	-2.25%	113
Oct 15, 2025	30.42	30.45	29.98	30.18	30.18	-6.27%	76
Oct 14, 2025	29.13	32.20	29.13	32.20	32.20	10.65%	175
Oct 13, 2025	28.74	29.44	28.74	29.10	29.10	2.11%	628
Oct 10, 2025	29.66	29.92	28.45	28.50	28.50	-2.90%	1,475
Oct 9, 2025	29.65	29.68	29.35	29.35	29.35	-4.27%	113
Oct 8, 2025	30.30	30.66	30.06	30.66	30.66	2.20%	405
Oct 7, 2025	31.91	31.91	29.90	30.00	30.00	-5.03%	411
Oct 6, 2025	31.76	31.76	31.47	31.59	31.59	-0.54%	20
Oct 3, 2025	31.80	32.10	31.74	31.76	31.76	0.79%	135
Oct 2, 2025	31.15	31.65	31.15	31.51	31.51	2.97%	105
Oct 1, 2025	30.78	30.78	30.60	30.60	30.60	1.90%	54
Sep 30, 2025	29.88	30.03	29.78	30.03	30.03	-1.86%	66
Sep 29, 2025	30.56	30.75	30.36	30.60	30.60	-0.97%	2,253
Sep 26, 2025	30.21	30.90	29.91	30.90	30.90	3.52%	343
Sep 25, 2025	30.15	30.18	29.85	29.85	29.85	-3.08%	86
Sep 24, 2025	30.81	30.90	30.80	30.80	30.80	1.45%	55
Sep 23, 2025	30.75	30.75	30.36	30.36	30.36	-1.94%	37
Sep 22, 2025	31.11	31.14	30.96	30.96	30.96	-0.77%	347
Sep 19, 2025	31.41	31.51	31.17	31.20	31.20	-1.98%	1,052
Sep 18, 2025	32.92	32.92	31.81	31.83	31.83	-3.31%	191
Sep 17, 2025	32.94	33.06	32.92	32.92	32.92	1.04%	262
Sep 16, 2025	32.34	32.85	32.34	32.58	32.58	1.53%	34
Sep 15, 2025	33.27	33.39	32.09	32.09	32.09	-3.89%	42
Sep 12, 2025	33.93	33.93	33.39	33.39	33.39	-1.59%	24
Sep 11, 2025	33.72	33.93	33.72	33.93	33.93	4.46%	55
Sep 10, 2025	32.74	32.74	32.48	32.48	32.48	0.15%	47
Sep 9, 2025	32.43	32.43	32.43	32.43	32.43	2.37%	1
Sep 8, 2025	31.83	31.83	31.66	31.68	31.68	-1.31%	34
Sep 4, 2025	32.10	32.10	32.10	32.10	32.10	-2.46%	1
Sep 3, 2025	32.80	32.91	32.76	32.91	32.91	-0.42%	1,031
Sep 2, 2025	34.06	34.06	33.05	33.05	33.05	-2.97%	67