Dow Inc. (DOW)
NYSE: DOW · Real-Time Price · USD
30.37
+0.47 (1.57%)
Jun 16, 2025, 2:43 PM - Market open

Dow Inc. Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 20, 2019Jun 13, 2025Max ▾May '19Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25202020202021202120222022202320232024202420252025020.0040.0060.0029.90

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202530.3430.4429.8830.25-1.17%4,246,857
Jun 13, 202529.9231.0229.7929.9029.90-0.80%10,271,558
Jun 12, 202530.2130.4529.9530.1430.14-1.76%6,817,248
Jun 11, 202531.0631.1830.2830.6830.68-0.07%7,842,271
Jun 10, 202529.6830.8929.5530.7030.704.46%10,985,060
Jun 9, 202528.8029.8028.7829.3929.392.94%11,394,406
Jun 6, 202528.3528.8528.3128.5528.551.31%6,728,350
Jun 5, 202528.5128.6127.9528.1828.18-0.35%8,640,670
Jun 4, 202527.8528.3327.6928.2828.281.76%8,844,742
Jun 3, 202527.2028.0626.4927.7927.792.17%10,557,581
Jun 2, 202527.6627.7326.8527.2027.20-1.95%12,390,493
May 30, 202527.9628.0427.4327.7427.74-3.65%13,965,343
May 29, 202528.8429.0928.2028.7928.081.59%10,239,300
May 28, 202529.0029.0928.2628.3427.64-2.01%7,731,613
May 27, 202528.8529.0428.6928.9228.212.12%8,763,090
May 23, 202528.1528.4727.9128.3227.62-1.22%7,095,222
May 22, 202528.5428.8528.3228.6727.96-0.28%6,885,103
May 21, 202529.5129.6728.6928.7528.04-3.49%8,938,554
May 20, 202530.1430.2929.7129.7929.06-1.06%5,576,378
May 19, 202529.6530.2229.4130.1129.37-0.26%5,937,139
May 16, 202529.8930.3029.5330.1929.450.97%5,872,555
May 15, 202529.8029.9629.4029.9029.16-0.89%6,481,018
May 14, 202530.6830.7730.0530.1729.43-1.95%6,434,869
May 13, 202530.9331.2230.6030.7730.01-0.68%8,502,817
May 12, 202531.6532.3930.9430.9830.225.09%11,832,538
May 9, 202529.4529.7629.2129.4828.750.82%8,162,752
May 8, 202528.7429.7428.6629.2428.522.78%7,786,950
May 7, 202529.0029.1128.2828.4527.75-1.22%8,817,769
May 6, 202528.8929.2828.6328.8028.09-0.52%7,691,287
May 5, 202529.9130.0028.9228.9528.24-4.83%9,061,748
May 2, 202530.8631.0630.2130.4229.67-0.36%8,619,373
May 1, 202530.6830.8530.2730.5329.78-0.20%7,009,550
Apr 30, 202530.2230.6429.7630.5929.84-0.20%11,306,073
Apr 29, 202529.8030.7229.7730.6529.902.34%9,498,782
Apr 28, 202530.2530.9429.7129.9529.21-0.23%9,347,169
Apr 25, 202529.3430.0829.1230.0229.280.87%12,991,602
Apr 24, 202528.5230.1828.0529.7629.032.62%13,069,318
Apr 23, 202530.0630.7528.7429.0028.29-10,727,023
Apr 22, 202528.5429.3528.5029.0028.293.13%8,488,251
Apr 21, 202528.1728.3427.7128.1227.43-0.11%7,745,064
Apr 17, 202527.7328.4127.7328.1527.462.48%8,474,932
Apr 16, 202527.7028.1827.2327.4726.79-0.83%8,672,378
Apr 15, 202528.0728.7627.6927.7027.02-4.09%12,375,836
Apr 14, 202529.1529.4528.2628.8828.171.58%10,448,530
Apr 11, 202527.0128.5126.4728.4327.734.18%11,189,063
Apr 10, 202528.8028.8226.6227.2926.62-8.61%15,213,232
Apr 9, 202525.3530.1425.0629.8629.1315.69%19,876,891
Apr 8, 202529.0029.0025.3225.8125.18-6.21%17,050,539
Apr 7, 202527.2229.2926.3327.5226.84-2.41%19,652,880
Apr 4, 202530.2130.4428.0528.2027.51-10.36%18,677,461