Dow Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	28.90	28.90	28.90	28.90	-	-	2
Feb 11, 2026	28.20	29.10	28.20	28.90	28.90	4.33%	1,417
Feb 10, 2026	28.00	28.00	26.10	27.70	27.70	4.92%	1,930
Feb 9, 2026	25.70	27.30	25.70	26.40	26.40	-0.75%	622
Feb 6, 2026	26.10	26.70	26.10	26.60	26.60	1.92%	1,108
Feb 5, 2026	27.50	27.60	25.90	26.10	26.10	-4.40%	2,595
Feb 4, 2026	25.10	27.60	25.10	27.30	27.30	4.60%	2,792
Feb 3, 2026	24.50	26.10	24.30	26.10	26.10	8.75%	653
Feb 2, 2026	22.70	24.00	22.70	24.00	24.00	7.62%	1,255
Jan 30, 2026	22.70	22.70	22.20	22.30	22.30	0.90%	127
Jan 29, 2026	23.50	23.50	21.80	22.10	22.10	-3.91%	4
Jan 28, 2026	23.90	23.90	23.00	23.00	23.00	-2.13%	7
Jan 27, 2026	24.00	24.00	23.50	23.50	23.50	-0.84%	4
Jan 26, 2026	23.20	24.70	23.20	23.70	23.70	-1.25%	502
Jan 23, 2026	24.30	24.30	24.00	24.00	24.00	-2.83%	1,247
Jan 22, 2026	24.20	24.70	24.20	24.70	24.70	4.22%	1,192
Jan 21, 2026	22.60	23.70	22.50	23.70	23.70	2.60%	3,809
Jan 20, 2026	24.10	24.10	22.30	23.10	23.10	-2.12%	2,092
Jan 19, 2026	23.40	23.60	23.00	23.60	23.60	-2.88%	16
Jan 16, 2026	24.30	24.30	24.30	24.30	24.30	-0.41%	480
Jan 15, 2026	24.50	24.50	23.70	24.40	24.40	2.52%	1,249
Jan 14, 2026	22.80	23.90	22.10	23.80	23.80	3.93%	1,232
Jan 13, 2026	22.60	22.90	22.60	22.90	22.90	1.78%	34
Jan 12, 2026	22.70	22.70	22.50	22.50	22.50	1.35%	244
Jan 9, 2026	22.20	22.50	22.10	22.20	22.20	0.91%	1,623
Jan 8, 2026	21.40	22.00	21.30	22.00	22.00	2.33%	1,073
Jan 7, 2026	22.00	22.00	21.50	21.50	21.50	-0.92%	742
Jan 6, 2026	21.50	21.70	21.00	21.70	21.70	1.40%	61
Jan 5, 2026	21.00	21.40	20.80	21.40	21.40	5.94%	188
Jan 2, 2026	20.20	20.30	19.85	20.20	20.20	2.02%	2,614
Dec 30, 2025	19.85	19.85	19.80	19.80	19.80	1.28%	402
Dec 29, 2025	19.85	20.40	19.45	19.55	19.55	-	1,480
Dec 23, 2025	19.35	20.50	19.35	19.55	19.55	-1.76%	1,749
Dec 22, 2025	20.10	20.10	19.80	19.90	19.90	0.51%	1,797
Dec 19, 2025	20.60	20.60	19.55	19.80	19.80	0.51%	34
Dec 18, 2025	20.00	20.30	19.60	19.70	19.70	-0.25%	5
Dec 17, 2025	19.60	19.75	19.55	19.75	19.75	2.07%	28
Dec 16, 2025	19.90	19.95	19.30	19.35	19.35	-2.76%	30
Dec 15, 2025	20.40	21.20	19.90	19.90	19.90	-5.69%	16
Dec 12, 2025	21.10	21.60	20.80	21.10	21.10	-	1,356
Dec 11, 2025	20.90	21.20	20.70	21.10	21.10	3.94%	296
Dec 10, 2025	19.95	20.40	19.80	20.30	20.30	-0.49%	740
Dec 9, 2025	19.80	20.40	19.80	20.40	20.40	2.51%	386
Dec 8, 2025	19.90	19.95	19.75	19.90	19.90	-1.00%	25
Dec 5, 2025	19.75	20.30	19.75	20.10	20.10	0.50%	103
Dec 4, 2025	21.40	21.40	20.00	20.00	20.00	-3.38%	304
Dec 3, 2025	21.10	21.10	19.65	20.70	20.70	0.98%	14
Dec 2, 2025	21.20	21.20	20.30	20.50	20.50	-0.49%	357
Dec 1, 2025	20.60	20.80	20.20	20.60	20.60	-	1,671
Nov 28, 2025	20.80	20.80	20.30	20.60	20.60	-0.48%	2,634